ConocoPhillips (COP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 26/06/2025 |
3.221.603 |
2,12%
|
89,24
|
88,80
|
90,9001
|
90,89
|
| 25/06/2025 |
3.368.280 |
-0,44%
|
90,27
|
88,80
|
91,65
|
89,00
|
| 24/06/2025 |
5.336.489 |
-2,53%
|
96,12
|
89,04
|
96,30
|
89,39
|
| 23/06/2025 |
4.459.664 |
-3,15%
|
95,9699
|
91,15
|
96,30
|
91,71
|
| 20/06/2025 |
3.595.692 |
0,95%
|
94,09
|
93,31
|
96,1475
|
94,69
|
| 18/06/2025 |
4.665.730 |
-1,78%
|
95,925
|
93,355
|
96,75
|
93,80
|
| 17/06/2025 |
4.724.646 |
0,53%
|
95,98
|
94,02
|
96,92
|
95,50
|
| 16/06/2025 |
5.447.496 |
-2,02%
|
96,90
|
94,02
|
96,92
|
95,00
|
| 13/06/2025 |
8.436.879 |
2,40%
|
92,765
|
92,225
|
98,9642
|
96,96
|
| 12/06/2025 |
3.458.346 |
1,44%
|
91,91
|
91,165
|
94,76
|
94,69
|
| 11/06/2025 |
3.937.058 |
2,38%
|
89,29
|
85,237
|
93,815
|
93,35
|
| 10/06/2025 |
5.133.046 |
3,57%
|
88,90
|
87,0202
|
91,69
|
91,18
|
| 09/06/2025 |
3.017.564 |
0,94%
|
87,76
|
87,0202
|
88,81
|
88,04
|
| 06/06/2025 |
2.431.550 |
2,19%
|
86,75
|
85,231
|
87,79
|
87,22
|
| 05/06/2025 |
2.413.151 |
-0,70%
|
87,95
|
85,231
|
88,87
|
85,35
|
| 04/06/2025 |
3.242.952 |
-2,23%
|
86,625
|
85,40
|
88,87
|
85,95
|
| 03/06/2025 |
2.833.602 |
1,37%
|
87,14
|
85,39
|
88,60
|
87,91
|
| 02/06/2025 |
4.099.462 |
1,61%
|
87,25
|
85,86
|
87,55
|
86,72
|
| 30/05/2025 |
3.824.205 |
-0,47%
|
84,835
|
84,335
|
86,05
|
85,35
|
| 29/05/2025 |
3.620.949 |
1,21%
|
86,50
|
84,28
|
86,61
|
85,60
|
| 28/05/2025 |
3.587.743 |
-1,13%
|
85,60
|
84,28
|
86,61
|
84,58
|
| 27/05/2025 |
3.374.707 |
0,42%
|
85,67
|
84,5598
|
85,99
|
85,55
|
| 23/05/2025 |
4.073.902 |
-1,09%
|
86,505
|
84,774
|
86,57
|
85,19
|
| 22/05/2025 |
3.876.991 |
-1,17%
|
89,30
|
84,86
|
89,555
|
86,13
|
| 21/05/2025 |
3.602.056 |
-2,83%
|
90,30
|
87,05
|
90,4286
|
87,15
|
| 20/05/2025 |
2.654.725 |
-0,80%
|
91,87
|
89,22
|
91,87
|
89,69
|
| 19/05/2025 |
3.471.506 |
-1,35%
|
90,75
|
90,00
|
91,87
|
90,41
|
| 16/05/2025 |
3.098.192 |
-0,57%
|
91,27
|
90,7301
|
93,74
|
91,65
|
| 15/05/2025 |
3.457.070 |
0,42%
|
93,22
|
90,781
|
93,82
|
92,96
|
| 14/05/2025 |
3.728.844 |
-1,70%
|
92,75
|
91,77
|
95,08
|
92,57
|
| 13/05/2025 |
4.028.014 |
2,06%
|
93,605
|
92,085
|
95,08
|
94,17
|
| 12/05/2025 |
4.088.962 |
4,15%
|
92,75
|
92,085
|
94,22
|
92,27
|
| 09/05/2025 |
3.638.871 |
-0,26%
|
89,19
|
88,21
|
92,26
|
88,59
|
| 08/05/2025 |
7.581.518 |
1,27%
|
88,10
|
86,88
|
92,26
|
88,82
|
| 07/05/2025 |
4.777.396 |
0,14%
|
88,35
|
86,91
|
89,565
|
87,71
|
| 06/05/2025 |
4.856.114 |
0,02%
|
89,70
|
87,55
|
89,78
|
87,63
|
| 05/05/2025 |
4.609.525 |
-4,16%
|
91,91
|
87,55
|
91,91
|
87,61
|
| 02/05/2025 |
2.815.594 |
0,84%
|
88,47
|
88,255
|
92,44
|
91,41
|
| 01/05/2025 |
4.039.488 |
1,72%
|
90,705
|
88,07
|
91,38
|
90,65
|
| 30/04/2025 |
3.157.209 |
-3,02%
|
91,06
|
88,07
|
92,61
|
89,12
|
| 29/04/2025 |
2.209.485 |
-1,13%
|
91,67
|
90,3933
|
93,34
|
91,88
|
| 28/04/2025 |
2.147.463 |
1,32%
|
91,7499
|
91,535
|
93,34
|
92,93
|
| 25/04/2025 |
2.172.882 |
-0,09%
|
90,71
|
90,135
|
92,20
|
91,72
|
| 24/04/2025 |
3.323.802 |
2,08%
|
90,775
|
89,08
|
92,20
|
91,80
|
| 23/04/2025 |
3.346.447 |
0,19%
|
89,04
|
87,82
|
92,33
|
89,93
|
| 22/04/2025 |
2.760.094 |
2,52%
|
87,32
|
86,34
|
90,47
|
89,76
|
| 21/04/2025 |
3.000.527 |
-1,61%
|
87,69
|
86,34
|
87,88
|
87,55
|
| 17/04/2025 |
3.891.041 |
3,03%
|
86,29
|
86,011
|
90,4464
|
88,98
|
| 16/04/2025 |
2.818.797 |
0,75%
|
86,67
|
85,47
|
88,35
|
86,36
|
| 15/04/2025 |
2.624.154 |
-0,84%
|
86,67
|
85,47
|
87,705
|
85,72
|
| 14/04/2025 |
3.337.510 |
0,07%
|
88,59
|
85,59
|
88,59
|
86,45
|
| 11/04/2025 |
4.418.039 |
3,72%
|
83,47
|
82,47
|
86,975
|
86,39
|
| 10/04/2025 |
7.345.033 |
-8,98%
|
88,00
|
80,8501
|
88,65
|
83,29
|
| 09/04/2025 |
8.285.723 |
10,73%
|
80,92
|
80,02
|
92,47
|
91,51
|
| 08/04/2025 |
5.277.163 |
-3,53%
|
87,39
|
81,34
|
88,14
|
82,66
|
| 07/04/2025 |
6.210.835 |
-0,72%
|
92,10
|
81,78
|
89,42
|
85,67
|
| 04/04/2025 |
7.280.404 |
-10,18%
|
100,52
|
85,5501
|
92,65
|
86,29
|
| 03/04/2025 |
5.849.713 |
-10,23%
|
100,52
|
95,12
|
101,42
|
95,25
|
| 02/04/2025 |
2.803.667 |
0,67%
|
104,50
|
104,395
|
106,20
|
106,10
|
| 01/04/2025 |
3.244.751 |
0,35%
|
104,81
|
104,02
|
105,71
|
105,39
|
| 31/03/2025 |
3.403.563 |
2,59%
|
102,44
|
102,01
|
105,46
|
105,02
|
| 28/03/2025 |
1.585.667 |
-0,44%
|
102,55
|
101,61
|
103,26
|
102,37
|
| 27/03/2025 |
1.875.576 |
-0,38%
|
102,92
|
102,23
|
103,84
|
102,82
|
| 26/03/2025 |
2.901.432 |
0,63%
|
103,64
|
102,83
|
104,87
|
103,20
|
| 25/03/2025 |
2.797.552 |
0,35%
|
102,055
|
101,43
|
103,35
|
102,55
|
| 24/03/2025 |
3.187.091 |
0,27%
|
102,055
|
101,57
|
102,93
|
102,19
|
| 21/03/2025 |
4.858.246 |
-0,38%
|
102,40
|
101,34
|
102,96
|
101,92
|
| 20/03/2025 |
4.621.093 |
0,97%
|
101,36
|
100,86
|
102,63
|
102,31
|
| 19/03/2025 |
3.555.148 |
0,80%
|
100,65
|
100,27
|
102,65
|
101,33
|
| 18/03/2025 |
3.377.141 |
1,15%
|
100,50
|
98,735
|
100,93
|
100,53
|
| 17/03/2025 |
4.037.909 |
0,41%
|
96,94
|
99,02
|
100,52
|
99,36
|
| 14/03/2025 |
2.961.492 |
2,87%
|
97,08
|
96,25
|
99,6399
|
98,95
|
| 13/03/2025 |
5.546.875 |
-1,60%
|
97,29
|
96,14
|
99,37
|
96,19
|
| 12/03/2025 |
4.698.330 |
2,45%
|
95,09
|
92,90
|
97,77
|
97,75
|
| 11/03/2025 |
5.826.076 |
2,70%
|
93,20
|
92,90
|
96,14
|
95,41
|
| 10/03/2025 |
5.176.299 |
2,37%
|
91,34
|
90,65
|
94,02
|
92,90
|
| 07/03/2025 |
4.230.900 |
2,29%
|
88,79
|
89,45
|
91,07
|
90,63
|
| 06/03/2025 |
4.323.329 |
-0,32%
|
88,79
|
87,92
|
89,63
|
88,60
|
| 05/03/2025 |
6.181.907 |
-1,94%
|
91,39
|
86,82
|
89,3999
|
88,88
|
| 04/03/2025 |
7.599.977 |
-2,15%
|
91,39
|
88,47
|
92,11
|
90,64
|
| 03/03/2025 |
6.056.123 |
-6,76%
|
97,12
|
91,57
|
99,75
|
92,63
|
| 28/02/2025 |
2.963.370 |
1,83%
|
97,20
|
96,09
|
99,18
|
99,15
|
| 27/02/2025 |
2.884.726 |
1,29%
|
97,365
|
96,325
|
98,99
|
97,37
|
| 26/02/2025 |
2.667.724 |
-0,98%
|
97,365
|
95,2294
|
97,40
|
96,13
|
| 25/02/2025 |
2.638.200 |
-1,76%
|
99,215
|
96,88
|
99,76
|
97,08
|
| 24/02/2025 |
2.502.376 |
0,34%
|
101,05
|
98,655
|
99,35
|
98,82
|
| 21/02/2025 |
2.828.391 |
-3,98%
|
101,34
|
97,785
|
101,57
|
98,49
|
| 20/02/2025 |
3.222.658 |
2,44%
|
99,66
|
99,215
|
102,0875
|
102,00
|
| 19/02/2025 |
3.511.977 |
2,18%
|
96,24
|
98,38
|
100,29
|
99,57
|
| 18/02/2025 |
5.206.466 |
1,24%
|
97,00
|
95,29
|
97,625
|
97,45
|
| 17/02/2025 |
3.114.131 |
0,00%
|
97,00
|
96,235
|
98,42
|
96,26
|
| 13/02/2025 |
4.525.175 |
-1,52%
|
97,81
|
96,12
|
97,89
|
96,26
|
| 12/02/2025 |
3.201.240 |
-3,25%
|
100,96
|
98,3326
|
101,71
|
98,40
|
| 11/02/2025 |
3.188.086 |
2,24%
|
99,38
|
99,20
|
102,6057
|
101,71
|
| 10/02/2025 |
4.530.214 |
1,14%
|
98,42
|
97,8207
|
99,49
|
99,48
|
| 07/02/2025 |
4.932.408 |
-1,58%
|
100,26
|
98,285
|
100,45
|
98,36
|
| 06/02/2025 |
4.029.074 |
1,29%
|
100,55
|
98,61
|
101,10
|
99,94
|
| 05/02/2025 |
2.388.049 |
-0,37%
|
100,55
|
99,40
|
100,88
|
100,21
|
| 04/02/2025 |
2.523.063 |
2,13%
|
98,75
|
97,53
|
100,80
|
100,58
|
| 03/02/2025 |
2.796.726 |
-0,44%
|
101,33
|
97,045
|
98,94
|
98,48
|
