Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COP.US
121.71+1.88(+1.57%)(czas lokalny: 17.05.2024 16:00)Conoco Phillips
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 120.90 | 121.99 | 120.06 | 121.71 | 4 272 249 | 0 |
16.05.2024 | 120.35 | 121.39 | 119.60 | 119.83 | 4 661 002 | 0 |
15.05.2024 | 120.67 | 121.91 | 118.66 | 120.70 | 5 426 533 | 0 |
14.05.2024 | 121.53 | 122.17 | 120.43 | 121.04 | 5 160 083 | 0 |
13.05.2024 | 122.06 | 122.56 | 121.27 | 121.59 | 5 841 177 | 0 |
10.05.2024 | 123.04 | 123.98 | 121.57 | 121.91 | 4 489 186 | 0 |
09.05.2024 | 122.99 | 124.23 | 122.65 | 123.39 | 5 380 008 | 0 |
08.05.2024 | 122.73 | 123.97 | 122.70 | 123.06 | 4 184 578 | 0 |
07.05.2024 | 123.66 | 124.94 | 123.07 | 123.54 | 5 559 496 | 0 |
06.05.2024 | 123.08 | 125.22 | 123.02 | 123.55 | 4 807 523 | 0 |
03.05.2024 | 122.24 | 122.69 | 120.88 | 122.23 | 4 964 464 | 0 |
02.05.2024 | 124.72 | 125.20 | 121.66 | 122.25 | 7 026 722 | 0 |
01.05.2024 | 125.08 | 125.73 | 123.42 | 124.34 | 5 422 174 | 0 |
30.04.2024 | 129.81 | 129.88 | 125.43 | 125.62 | 6 288 258 | 0 |
29.04.2024 | 129.75 | 130.44 | 128.80 | 130.22 | 3 609 369 | 0 |
26.04.2024 | 129.46 | 130.77 | 128.86 | 130.24 | 4 502 052 | 0 |
25.04.2024 | 129.70 | 130.64 | 128.30 | 130.11 | 3 662 733 | 0 |
24.04.2024 | 129.48 | 129.69 | 128.29 | 129.28 | 3 808 001 | 0 |
23.04.2024 | 128.63 | 130.19 | 127.73 | 129.84 | 3 771 332 | 0 |
22.04.2024 | 128.61 | 130.40 | 126.94 | 129.33 | 4 194 924 | 0 |
19.04.2024 | 128.14 | 130.51 | 127.81 | 129.38 | 3 983 855 | 0 |
18.04.2024 | 128.73 | 129.22 | 127.25 | 127.81 | 3 578 181 | 0 |
17.04.2024 | 129.40 | 130.14 | 127.55 | 128.33 | 3 869 381 | 0 |
16.04.2024 | 130.01 | 130.80 | 128.50 | 129.53 | 3 875 248 | 0 |
15.04.2024 | 132.13 | 132.61 | 130.03 | 130.25 | 4 211 819 | 0 |
12.04.2024 | 134.48 | 135.18 | 130.39 | 131.20 | 4 942 261 | 0 |
11.04.2024 | 132.46 | 133.19 | 130.65 | 132.92 | 4 315 052 | 0 |
10.04.2024 | 132.48 | 133.68 | 131.76 | 132.82 | 4 400 115 | 0 |
09.04.2024 | 132.79 | 133.20 | 131.01 | 132.25 | 3 755 008 | 0 |
08.04.2024 | 133.75 | 134.02 | 132.18 | 132.42 | 4 481 396 | 0 |
05.04.2024 | 131.96 | 133.84 | 131.19 | 133.52 | 3 593 964 | 0 |
04.04.2024 | 132.13 | 132.44 | 131.05 | 131.75 | 3 904 161 | 0 |
03.04.2024 | 130.91 | 132.00 | 130.52 | 131.63 | 3 700 748 | 0 |
02.04.2024 | 129.52 | 130.84 | 128.63 | 130.67 | 4 968 345 | 0 |
01.04.2024 | 128.00 | 128.94 | 126.75 | 128.68 | 2 982 900 | 0 |
28.03.2024 | 128.00 | 127.28 | 127.28 | 127.28 | 4 657 970 | 0 |
27.03.2024 | 125.65 | 127.02 | 125.32 | 126.84 | 3 821 553 | 0 |
26.03.2024 | 126.48 | 126.90 | 125.20 | 125.99 | 5 178 556 | 0 |
25.03.2024 | 123.72 | 126.65 | 123.15 | 126.23 | 7 049 730 | 0 |
22.03.2024 | 123.55 | 124.05 | 122.71 | 123.03 | 4 924 422 | 0 |
21.03.2024 | 122.07 | 123.59 | 121.68 | 123.51 | 4 908 936 | 0 |
20.03.2024 | 121.43 | 122.36 | 121.03 | 121.91 | 3 588 959 | 0 |
19.03.2024 | 120.36 | 122.16 | 120.30 | 122.02 | 4 454 475 | 0 |
18.03.2024 | 120.90 | 121.07 | 119.16 | 120.26 | 4 813 567 | 0 |
15.03.2024 | 119.13 | 120.80 | 119.13 | 120.04 | 17 428 444 | 0 |
14.03.2024 | 119.17 | 119.99 | 118.74 | 119.78 | 7 702 633 | 0 |
13.03.2024 | 116.80 | 118.61 | 116.17 | 117.55 | 7 684 486 | 0 |
12.03.2024 | 115.17 | 115.73 | 114.36 | 115.02 | 5 649 788 | 0 |
11.03.2024 | 113.37 | 115.36 | 112.65 | 115.25 | 5 898 670 | 0 |
08.03.2024 | 112.21 | 113.21 | 111.86 | 113.00 | 5 226 966 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus