Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COP.US
110.53+1.20(+1.10%)(czas lokalny: 15.08.2024 10:53)Conoco Phillips
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 109.68 | 111.37 | 109.68 | 110.53 | 4 435 992 | 0 |
14.08.2024 | 108.51 | 109.86 | 108.23 | 108.64 | 5 655 434 | 0 |
13.08.2024 | 108.99 | 109.38 | 107.86 | 108.23 | 5 844 243 | 0 |
12.08.2024 | 108.45 | 110.23 | 108.28 | 109.59 | 5 867 102 | 0 |
09.08.2024 | 108.27 | 109.10 | 107.09 | 108.61 | 5 764 052 | 0 |
08.08.2024 | 107.24 | 108.64 | 106.92 | 108.27 | 5 390 345 | 0 |
07.08.2024 | 107.25 | 108.44 | 106.44 | 106.93 | 7 638 250 | 0 |
06.08.2024 | 104.57 | 106.45 | 104.11 | 105.80 | 8 234 204 | 0 |
05.08.2024 | 104.00 | 105.31 | 102.27 | 103.36 | 8 053 067 | 0 |
02.08.2024 | 107.86 | 108.08 | 103.98 | 105.77 | 7 113 619 | 0 |
01.08.2024 | 112.45 | 112.68 | 107.92 | 108.39 | 9 690 102 | 0 |
31.07.2024 | 111.61 | 112.40 | 111.10 | 111.20 | 7 514 549 | 0 |
30.07.2024 | 109.17 | 110.27 | 108.94 | 109.91 | 9 560 721 | 0 |
29.07.2024 | 111.24 | 111.37 | 108.38 | 109.12 | 4 545 560 | 0 |
26.07.2024 | 111.15 | 111.54 | 109.93 | 110.86 | 5 195 931 | 0 |
25.07.2024 | 111.00 | 112.04 | 110.45 | 111.03 | 5 416 679 | 0 |
24.07.2024 | 111.72 | 112.42 | 110.51 | 111.10 | 4 796 156 | 0 |
23.07.2024 | 111.85 | 112.05 | 110.07 | 110.83 | 5 700 803 | 0 |
22.07.2024 | 113.54 | 113.67 | 112.10 | 112.32 | 5 030 911 | 0 |
19.07.2024 | 117.16 | 117.32 | 114.23 | 114.35 | 7 359 551 | 0 |
18.07.2024 | 115.91 | 118.40 | 115.35 | 116.61 | 5 931 045 | 0 |
17.07.2024 | 115.75 | 117.40 | 115.53 | 116.08 | 6 461 331 | 0 |
16.07.2024 | 113.72 | 115.42 | 113.15 | 115.19 | 4 630 397 | 0 |
15.07.2024 | 114.01 | 115.20 | 113.02 | 114.57 | 5 116 452 | 0 |
12.07.2024 | 114.40 | 114.60 | 112.85 | 113.14 | 4 461 147 | 0 |
11.07.2024 | 112.53 | 114.38 | 111.96 | 113.99 | 5 772 252 | 0 |
10.07.2024 | 110.79 | 112.63 | 110.48 | 112.53 | 3 822 927 | 0 |
09.07.2024 | 110.91 | 112.64 | 110.66 | 111.19 | 3 454 153 | 0 |
08.07.2024 | 111.97 | 112.64 | 111.32 | 112.23 | 4 195 827 | 0 |
05.07.2024 | 114.62 | 114.72 | 112.14 | 112.55 | 4 187 539 | 0 |
03.07.2024 | 114.05 | 115.66 | 113.70 | 114.77 | 2 326 248 | 0 |
02.07.2024 | 115.24 | 115.61 | 113.33 | 114.12 | 3 835 336 | 0 |
01.07.2024 | 115.04 | 115.46 | 113.65 | 114.36 | 3 924 916 | 0 |
28.06.2024 | 115.40 | 115.59 | 113.63 | 114.38 | 7 191 511 | 0 |
27.06.2024 | 114.00 | 114.33 | 113.11 | 113.97 | 3 845 780 | 0 |
26.06.2024 | 115.20 | 115.20 | 112.76 | 113.61 | 5 362 259 | 0 |
25.06.2024 | 114.71 | 115.06 | 113.66 | 114.99 | 4 956 445 | 0 |
24.06.2024 | 112.25 | 115.99 | 111.91 | 115.17 | 8 662 056 | 0 |
21.06.2024 | 111.83 | 112.26 | 110.73 | 111.34 | 26 957 578 | 0 |
20.06.2024 | 109.60 | 111.85 | 109.26 | 111.33 | 5 441 520 | 0 |
18.06.2024 | 110.07 | 109.41 | 109.41 | 109.41 | 5 690 191 | 0 |
17.06.2024 | 108.90 | 109.90 | 108.48 | 109.54 | 5 752 480 | 0 |
14.06.2024 | 111.18 | 111.18 | 109.12 | 109.39 | 5 687 513 | 0 |
13.06.2024 | 112.17 | 112.19 | 110.09 | 110.89 | 5 919 597 | 0 |
12.06.2024 | 114.50 | 114.97 | 111.56 | 112.19 | 8 647 211 | 0 |
11.06.2024 | 113.19 | 113.65 | 112.65 | 113.63 | 4 180 900 | 0 |
10.06.2024 | 112.29 | 114.00 | 111.97 | 113.30 | 5 192 661 | 0 |
07.06.2024 | 111.97 | 112.79 | 111.15 | 112.00 | 4 363 901 | 0 |
06.06.2024 | 111.77 | 112.40 | 111.54 | 112.20 | 5 347 067 | 0 |
05.06.2024 | 112.00 | 112.45 | 111.30 | 112.23 | 5 116 903 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus