ConocoPhillips (COP)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
08/03/2023 |
1.858.816 |
-0,39%
|
107,14
|
105,76
|
108,53
|
107,23
|
07/03/2023 |
2.092.082 |
-1,74%
|
108,46
|
106,67
|
108,9038
|
107,65
|
06/03/2023 |
2.223.712 |
0,85%
|
107,43
|
107,10
|
109,60
|
109,56
|
03/03/2023 |
2.810.705 |
0,29%
|
106,61
|
105,815
|
109,0796
|
108,64
|
02/03/2023 |
2.123.330 |
1,96%
|
105,90
|
105,78
|
108,96
|
108,33
|
01/03/2023 |
2.447.183 |
2,81%
|
103,80
|
103,24
|
107,68
|
106,25
|
28/02/2023 |
2.823.749 |
-2,37%
|
106,62
|
103,32
|
107,29
|
103,35
|
27/02/2023 |
3.884.600 |
0,58%
|
105,05
|
103,4475
|
106,18
|
105,86
|
24/02/2023 |
1.879.445 |
-0,17%
|
104,13
|
103,36
|
105,55
|
105,25
|
23/02/2023 |
2.024.855 |
1,30%
|
105,99
|
104,0775
|
106,40
|
105,43
|
22/02/2023 |
3.136.631 |
-1,17%
|
105,48
|
102,96
|
105,48
|
104,08
|
21/02/2023 |
3.320.308 |
1,14%
|
104,00
|
103,51
|
106,12
|
105,31
|
20/02/2023 |
4.233.234 |
-3,91%
|
106,34
|
103,175
|
106,67
|
104,12
|
17/02/2023 |
4.233.234 |
-3,91%
|
106,34
|
103,175
|
106,67
|
104,12
|
16/02/2023 |
2.674.648 |
-2,95%
|
110,935
|
108,085
|
111,69
|
108,36
|
15/02/2023 |
2.240.427 |
-1,67%
|
111,885
|
109,99
|
112,17
|
111,65
|
14/02/2023 |
2.709.787 |
1,10%
|
111,10
|
110,55
|
114,45
|
113,55
|
13/02/2023 |
2.313.557 |
-1,96%
|
114,095
|
112,14
|
114,095
|
112,31
|
10/02/2023 |
5.095.619 |
4,68%
|
111,98
|
111,93
|
115,3673
|
115,07
|
09/02/2023 |
2.699.501 |
-0,78%
|
110,99
|
109,85
|
112,14
|
109,93
|
08/02/2023 |
2.861.998 |
-1,10%
|
112,34
|
109,84
|
113,00
|
110,79
|
07/02/2023 |
3.066.412 |
4,23%
|
108,37
|
107,44
|
112,15
|
112,04
|
06/02/2023 |
4.759.716 |
-0,57%
|
108,62
|
106,73
|
109,95
|
107,49
|
03/02/2023 |
6.688.626 |
-2,79%
|
111,26
|
107,76
|
112,389
|
108,20
|
02/02/2023 |
5.305.101 |
-5,44%
|
113,93
|
109,76
|
114,81
|
111,30
|
01/02/2023 |
2.934.017 |
-3,42%
|
120,58
|
115,22
|
120,945
|
117,70
|
31/01/2023 |
1.719.771 |
1,11%
|
120,44
|
119,10
|
122,09
|
121,87
|
30/01/2023 |
1.829.670 |
-2,49%
|
122,30
|
120,33
|
122,58
|
120,53
|
27/01/2023 |
2.006.157 |
-0,83%
|
124,57
|
123,525
|
126,3773
|
123,61
|
26/01/2023 |
2.317.693 |
3,56%
|
122,27
|
120,80
|
124,73
|
124,65
|
25/01/2023 |
1.314.275 |
1,31%
|
118,36
|
116,64
|
120,38
|
120,37
|
24/01/2023 |
1.825.879 |
-1,10%
|
120,43
|
117,6401
|
120,86
|
118,81
|
23/01/2023 |
1.475.895 |
-1,37%
|
122,52
|
119,97
|
123,17
|
120,13
|
20/01/2023 |
1.766.502 |
1,81%
|
120,02
|
119,33
|
121,91
|
121,81
|
19/01/2023 |
1.686.624 |
0,92%
|
117,79
|
116,26
|
120,26
|
119,64
|
18/01/2023 |
2.017.634 |
-1,41%
|
121,24
|
118,37
|
123,69
|
118,55
|
17/01/2023 |
1.620.603 |
-1,01%
|
121,86
|
119,57
|
122,538
|
120,24
|
16/01/2023 |
1.791.367 |
1,03%
|
120,80
|
118,52
|
121,85
|
121,40
|
13/01/2023 |
1.791.367 |
1,03%
|
120,80
|
118,52
|
121,85
|
121,40
|
12/01/2023 |
1.803.418 |
1,62%
|
118,62
|
117,85
|
121,10
|
120,16
|
11/01/2023 |
1.746.603 |
0,14%
|
119,39
|
116,92
|
119,48
|
118,24
|
10/01/2023 |
1.508.358 |
0,61%
|
118,16
|
116,68
|
118,615
|
118,08
|
09/01/2023 |
2.000.231 |
-0,74%
|
120,38
|
116,87
|
120,66
|
117,36
|
06/01/2023 |
1.569.813 |
1,25%
|
118,47
|
117,54
|
120,17
|
118,23
|
05/01/2023 |
1.971.488 |
3,03%
|
113,60
|
113,59
|
117,795
|
116,77
|
04/01/2023 |
1.667.269 |
-0,55%
|
110,67
|
110,46
|
114,31
|
112,50
|
03/01/2023 |
2.117.012 |
-4,14%
|
116,725
|
111,92
|
117,9802
|
113,12
|
02/01/2023 |
1.561.960 |
1,56%
|
116,15
|
116,01
|
118,21
|
118,20
|
30/12/2022 |
1.561.960 |
1,56%
|
116,15
|
116,01
|
118,21
|
118,20
|
29/12/2022 |
1.330.968 |
0,94%
|
114,71
|
114,62
|
117,00
|
116,39
|
28/12/2022 |
1.492.552 |
-2,67%
|
118,23
|
114,74
|
118,25
|
115,31
|
27/12/2022 |
1.797.005 |
1,21%
|
117,925
|
117,06
|
119,06
|
118,47
|
23/12/2022 |
1.082.121 |
3,87%
|
113,65
|
113,56
|
116,79
|
116,54
|
22/12/2022 |
2.092.067 |
-2,91%
|
116,15
|
109,87
|
116,78
|
112,90
|
21/12/2022 |
2.209.159 |
3,22%
|
114,64
|
113,55
|
116,67
|
116,28
|
20/12/2022 |
2.452.062 |
2,00%
|
110,68
|
110,00
|
113,81
|
112,65
|
19/12/2022 |
1.878.913 |
0,00%
|
112,03
|
109,6042
|
112,76
|
110,44
|
16/12/2022 |
2.559.809 |
-1,88%
|
110,57
|
109,01
|
111,11
|
110,44
|
15/12/2022 |
2.492.280 |
-0,28%
|
111,80
|
110,47
|
112,91
|
112,55
|
14/12/2022 |
2.234.624 |
-0,48%
|
114,67
|
112,04
|
115,63
|
112,87
|
13/12/2022 |
2.313.190 |
1,46%
|
114,51
|
113,37
|
117,32
|
113,41
|
12/12/2022 |
2.393.024 |
1,60%
|
110,84
|
110,11
|
112,30
|
111,78
|
09/12/2022 |
2.526.600 |
-2,12%
|
112,02
|
109,74
|
113,945
|
110,21
|
08/12/2022 |
3.411.699 |
-1,99%
|
117,78
|
111,91
|
117,81
|
112,60
|
07/12/2022 |
2.513.163 |
-0,63%
|
116,08
|
114,09
|
117,59
|
114,88
|
06/12/2022 |
10.465.100 |
-3,15%
|
118,41
|
114,54
|
119,74
|
115,61
|
05/12/2022 |
8.335.934 |
-2,25%
|
124,65
|
118,71
|
124,69
|
119,37
|
02/12/2022 |
8.009.340 |
-0,72%
|
124,65
|
121,34
|
123,85
|
122,17
|
01/12/2022 |
9.020.823 |
-0,36%
|
124,65
|
122,89
|
125,335
|
123,06
|
30/11/2022 |
9.765.417 |
-0,60%
|
125,65
|
122,45
|
126,65
|
123,51
|
29/11/2022 |
8.381.383 |
0,33%
|
125,65
|
123,92
|
126,83
|
124,25
|
28/11/2022 |
9.243.098 |
-2,43%
|
122,71
|
121,27
|
125,0499
|
123,73
|
25/11/2022 |
4.644.083 |
-0,16%
|
126,97
|
126,50
|
127,755
|
126,54
|
24/11/2022 |
13.188.040 |
-2,49%
|
127,68
|
125,80
|
129,22
|
126,74
|
23/11/2022 |
13.188.040 |
-2,49%
|
127,68
|
125,80
|
129,22
|
126,74
|
22/11/2022 |
9.095.566 |
3,58%
|
127,71
|
126,46
|
130,5497
|
129,98
|
21/11/2022 |
10.702.084 |
-2,41%
|
136,11
|
121,8101
|
127,1014
|
125,49
|
18/11/2022 |
9.416.356 |
-1,98%
|
136,11
|
126,51
|
129,199
|
128,59
|
17/11/2022 |
7.687.906 |
1,51%
|
136,11
|
127,03
|
131,25
|
131,19
|
16/11/2022 |
11.229.731 |
-3,62%
|
136,11
|
129,09
|
133,33
|
129,24
|
15/11/2022 |
10.409.925 |
0,95%
|
136,11
|
131,91
|
134,84
|
134,29
|
14/11/2022 |
2.530.526 |
-0,32%
|
136,11
|
132,34
|
135,6757
|
133,03
|
11/11/2022 |
3.922.941 |
3,48%
|
136,11
|
130,57
|
134,855
|
133,96
|
10/11/2022 |
3.009.229 |
3,35%
|
136,11
|
125,58
|
129,765
|
129,46
|
09/11/2022 |
2.875.515 |
-6,92%
|
136,11
|
124,89
|
132,57
|
125,135
|
08/11/2022 |
2.236.101 |
-0,37%
|
136,11
|
132,2301
|
135,28
|
134,44
|
07/11/2022 |
3.332.355 |
1,98%
|
136,11
|
132,62
|
136,42
|
134,94
|
04/11/2022 |
4.608.857 |
-1,07%
|
136,11
|
129,65
|
138,47
|
132,385
|
03/11/2022 |
5.615.930 |
5,78%
|
128,76
|
128,34
|
136,12
|
133,82
|
02/11/2022 |
3.077.679 |
-0,99%
|
128,50
|
125,84
|
129,80
|
126,51
|
01/11/2022 |
2.348.560 |
1,34%
|
128,50
|
126,90
|
129,32
|
127,78
|
31/10/2022 |
2.597.628 |
-0,85%
|
128,50
|
125,57
|
129,99
|
126,09
|
28/10/2022 |
3.239.889 |
0,47%
|
128,50
|
124,01
|
128,99
|
127,235
|
27/10/2022 |
3.864.783 |
0,06%
|
128,17
|
126,24
|
129,44
|
126,64
|
26/10/2022 |
3.712.827 |
2,12%
|
124,35
|
124,72
|
128,1805
|
126,57
|
25/10/2022 |
3.187.012 |
-0,96%
|
124,35
|
122,91
|
125,49
|
123,94
|
24/10/2022 |
2.453.874 |
0,52%
|
124,61
|
124,211
|
126,40
|
125,14
|
21/10/2022 |
2.270.121 |
2,23%
|
122,775
|
121,57
|
124,76
|
124,52
|
20/10/2022 |
2.438.615 |
0,57%
|
118,61
|
121,78
|
124,8827
|
121,80
|
19/10/2022 |
2.296.433 |
2,73%
|
118,61
|
118,09
|
121,60
|
121,11
|