ConocoPhillips (COP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.552.574 |
0,57%
|
106,63
|
104,91
|
108,99
|
107,39
|
| 26/11/2024 |
6.171.495 |
0,64%
|
106,5101
|
104,91
|
111,90
|
106,78
|
| 25/11/2024 |
7.565.352 |
-5,06%
|
111,48
|
105,55
|
111,90
|
106,10
|
| 22/11/2024 |
3.766.411 |
-0,13%
|
114,43
|
111,13
|
115,37
|
111,75
|
| 21/11/2024 |
5.277.162 |
-1,41%
|
114,52
|
111,50
|
115,37
|
111,90
|
| 20/11/2024 |
1.723.787 |
0,30%
|
113,43
|
112,3465
|
114,1353
|
113,43
|
| 19/11/2024 |
2.393.542 |
-0,59%
|
113,31
|
112,3465
|
114,46
|
113,09
|
| 18/11/2024 |
2.148.658 |
1,28%
|
112,78
|
112,75
|
114,46
|
113,76
|
| 15/11/2024 |
1.715.294 |
-0,53%
|
112,46
|
111,36
|
114,07
|
112,32
|
| 14/11/2024 |
2.160.457 |
0,98%
|
112,9592
|
109,50
|
113,00
|
112,92
|
| 13/11/2024 |
2.230.608 |
1,07%
|
110,99
|
109,50
|
112,83
|
111,82
|
| 12/11/2024 |
2.165.738 |
-1,26%
|
111,81
|
110,60
|
112,83
|
110,64
|
| 11/11/2024 |
1.717.442 |
0,41%
|
111,00
|
110,94
|
112,75
|
112,05
|
| 08/11/2024 |
2.282.979 |
-0,03%
|
113,82
|
110,56
|
113,99
|
111,59
|
| 07/11/2024 |
2.136.293 |
-1,08%
|
113,63
|
111,3875
|
114,87
|
111,62
|
| 06/11/2024 |
3.355.058 |
4,05%
|
109,175
|
108,58
|
114,87
|
113,63
|
| 05/11/2024 |
2.257.560 |
%
|
109,175
|
108,58
|
110,015
|
109,21
|
| 04/11/2024 |
2.360.447 |
%
|
108,98
|
108,73
|
110,0675
|
108,8727
|
| 01/11/2024 |
3.672.923 |
%
|
109,66
|
106,69
|
109,9899
|
107,84
|
| 31/10/2024 |
5.956.451 |
%
|
107,29
|
106,0001
|
110,64
|
109,54
|
| 30/10/2024 |
3.024.518 |
%
|
102,53
|
102,365
|
103,43
|
102,98
|
| 29/10/2024 |
1.841.325 |
%
|
103,02
|
102,16
|
103,76
|
102,32
|
| 28/10/2024 |
1.999.285 |
%
|
104,82
|
101,50
|
103,35
|
103,26
|
| 25/10/2024 |
1.691.186 |
%
|
104,82
|
104,25
|
105,4296
|
104,56
|
| 24/10/2024 |
1.518.603 |
%
|
104,82
|
103,46
|
105,1659
|
104,37
|
| 23/10/2024 |
1.544.560 |
%
|
104,57
|
103,66
|
105,06
|
104,51
|
| 22/10/2024 |
1.853.630 |
%
|
106,69
|
104,79
|
105,8431
|
105,00
|
| 21/10/2024 |
1.681.382 |
%
|
106,69
|
104,705
|
106,8399
|
104,99
|
| 18/10/2024 |
1.697.258 |
%
|
106,03
|
104,70
|
106,14
|
105,67
|
| 17/10/2024 |
2.418.052 |
%
|
106,00
|
104,94
|
106,23
|
106,15
|
| 16/10/2024 |
2.058.152 |
%
|
106,00
|
105,04
|
105,895
|
105,16
|
| 15/10/2024 |
2.992.177 |
%
|
106,00
|
105,12
|
107,125
|
105,21
|
| 14/10/2024 |
2.209.349 |
%
|
110,91
|
108,90
|
110,4349
|
109,47
|
| 11/10/2024 |
3.051.337 |
%
|
110,91
|
110,48
|
111,69
|
110,49
|
| 10/10/2024 |
1.665.197 |
%
|
111,58
|
110,7852
|
112,8347
|
111,86
|
| 09/10/2024 |
1.618.494 |
%
|
112,80
|
109,56
|
111,52
|
110,97
|
| 08/10/2024 |
2.598.877 |
%
|
114,82
|
110,17
|
112,915
|
110,80
|
| 07/10/2024 |
2.041.068 |
%
|
114,82
|
114,44
|
116,19
|
114,72
|
| 04/10/2024 |
3.685.560 |
%
|
113,61
|
112,06
|
114,62
|
114,54
|
| 03/10/2024 |
3.322.552 |
%
|
111,11
|
109,99
|
112,50
|
112,42
|
| 02/10/2024 |
2.980.484 |
%
|
111,11
|
108,585
|
111,64
|
110,36
|
| 01/10/2024 |
4.186.939 |
%
|
104,37
|
104,115
|
109,675
|
109,37
|
| 30/09/2024 |
2.416.326 |
%
|
104,37
|
103,87
|
105,58
|
105,28
|
| 27/09/2024 |
2.186.971 |
%
|
108,565
|
101,98
|
104,84
|
104,72
|
| 26/09/2024 |
3.970.854 |
%
|
108,565
|
102,17
|
104,22
|
102,31
|
| 25/09/2024 |
2.272.342 |
%
|
108,565
|
105,76
|
108,77
|
105,73
|
| 24/09/2024 |
2.673.367 |
%
|
111,37
|
108,79
|
111,47
|
108,91
|
| 23/09/2024 |
3.714.789 |
%
|
110,59
|
107,49
|
110,9399
|
109,69
|
| 20/09/2024 |
5.939.818 |
%
|
110,59
|
109,73
|
111,735
|
109,87
|
| 19/09/2024 |
4.051.295 |
%
|
110,59
|
109,365
|
111,345
|
110,55
|
| 18/09/2024 |
3.461.409 |
%
|
107,74
|
107,51
|
109,93
|
108,62
|
| 17/09/2024 |
4.347.477 |
%
|
105,45
|
105,30
|
108,495
|
108,29
|
| 16/09/2024 |
4.195.384 |
%
|
104,68
|
104,45
|
105,685
|
105,55
|
| 13/09/2024 |
2.352.604 |
%
|
103,25
|
103,05
|
104,368
|
103,50
|
| 12/09/2024 |
3.209.712 |
%
|
102,98
|
102,15
|
103,68
|
102,90
|
| 11/09/2024 |
3.218.297 |
%
|
103,78
|
101,295
|
104,04
|
102,57
|
| 10/09/2024 |
2.572.974 |
%
|
106,15
|
103,24
|
105,7399
|
104,00
|
| 09/09/2024 |
2.490.770 |
%
|
106,15
|
105,555
|
106,67
|
105,60
|
| 06/09/2024 |
2.227.224 |
%
|
109,21
|
105,72
|
108,581
|
106,02
|
| 05/09/2024 |
2.280.669 |
%
|
111,85
|
107,295
|
109,31
|
107,45
|
| 04/09/2024 |
2.694.362 |
%
|
111,85
|
108,44
|
111,115
|
108,56
|
| 03/09/2024 |
2.555.225 |
%
|
111,85
|
109,21
|
111,81
|
109,87
|
| 30/08/2024 |
2.456.245 |
%
|
111,58
|
112,41
|
114,03
|
113,79
|
| 29/08/2024 |
2.408.910 |
%
|
111,58
|
112,075
|
115,14
|
114,37
|
| 28/08/2024 |
2.027.825 |
%
|
111,58
|
110,64
|
112,1987
|
112,15
|
| 27/08/2024 |
1.788.042 |
%
|
113,51
|
112,06
|
113,64
|
112,43
|
| 26/08/2024 |
3.093.309 |
%
|
113,22
|
112,94
|
115,03
|
113,56
|
| 23/08/2024 |
2.229.005 |
%
|
110,83
|
110,27
|
111,49
|
111,40
|
| 22/08/2024 |
1.775.577 |
%
|
109,62
|
109,47
|
110,505
|
109,97
|
| 21/08/2024 |
1.919.291 |
%
|
110,59
|
108,90
|
111,14
|
109,62
|
| 20/08/2024 |
2.497.606 |
%
|
111,69
|
108,87
|
111,81
|
109,85
|
| 19/08/2024 |
2.255.600 |
%
|
111,275
|
111,13
|
112,75
|
111,74
|
| 16/08/2024 |
1.795.376 |
%
|
110,185
|
109,891
|
111,38
|
111,18
|
| 15/08/2024 |
2.916.384 |
%
|
108,46
|
109,68
|
111,37
|
111,23
|
| 14/08/2024 |
2.833.585 |
%
|
108,46
|
108,23
|
109,85
|
108,75
|
| 13/08/2024 |
2.693.743 |
%
|
109,115
|
107,87
|
109,375
|
108,34
|
| 12/08/2024 |
3.004.944 |
%
|
108,25
|
108,28
|
110,6275
|
110,03
|
| 09/08/2024 |
2.842.778 |
%
|
108,25
|
107,09
|
109,09
|
108,61
|
| 08/08/2024 |
2.268.135 |
%
|
107,37
|
106,92
|
108,64
|
108,27
|
| 07/08/2024 |
4.415.680 |
%
|
107,12
|
106,10
|
108,44
|
106,93
|
| 06/08/2024 |
4.104.608 |
%
|
103,90
|
104,11
|
106,45
|
105,80
|
| 05/08/2024 |
4.364.052 |
%
|
103,90
|
102,2658
|
105,30
|
104,58
|
| 02/08/2024 |
3.491.719 |
%
|
107,78
|
103,98
|
108,04
|
105,6078
|
| 01/08/2024 |
4.792.551 |
%
|
112,09
|
107,92
|
112,68
|
108,39
|
| 31/07/2024 |
3.697.262 |
%
|
111,49
|
111,13
|
112,39
|
111,20
|
| 30/07/2024 |
4.766.257 |
%
|
111,13
|
108,94
|
110,27
|
109,91
|
| 29/07/2024 |
2.219.116 |
%
|
111,13
|
108,375
|
111,25
|
109,12
|
| 26/07/2024 |
2.012.758 |
%
|
111,31
|
109,94
|
111,54
|
110,86
|
| 25/07/2024 |
2.298.850 |
%
|
111,76
|
110,45
|
112,04
|
111,03
|
| 24/07/2024 |
2.174.691 |
%
|
111,76
|
110,51
|
112,36
|
111,10
|
| 23/07/2024 |
2.462.877 |
%
|
117,04
|
110,07
|
111,9731
|
110,83
|
| 22/07/2024 |
2.442.804 |
%
|
117,04
|
112,10
|
113,63
|
112,32
|
| 19/07/2024 |
2.182.788 |
%
|
117,04
|
114,23
|
117,32
|
114,35
|
| 18/07/2024 |
2.781.483 |
%
|
116,33
|
115,3513
|
118,40
|
116,61
|
| 17/07/2024 |
2.908.816 |
%
|
114,15
|
115,53
|
117,38
|
116,08
|
| 16/07/2024 |
1.961.324 |
%
|
114,15
|
113,15
|
115,42
|
115,19
|
| 15/07/2024 |
2.081.008 |
%
|
114,15
|
113,025
|
115,20
|
114,57
|
| 12/07/2024 |
1.940.013 |
%
|
112,575
|
112,85
|
114,59
|
113,14
|
| 11/07/2024 |
2.598.260 |
%
|
110,70
|
111,96
|
114,37
|
113,73
|
| 10/07/2024 |
1.767.330 |
%
|
110,70
|
110,48
|
112,62
|
112,53
|
