Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COP.US
130.11+0.83(+0.64%)(czas lokalny: 25.04.2024 16:00)Conoco Phillips
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 111.73 | 113.43 | 111.69 | 112.74 | 5 096 088 | 0 |
06.03.2024 | 112.30 | 112.90 | 111.48 | 111.99 | 4 881 696 | 0 |
05.03.2024 | 111.15 | 112.80 | 110.85 | 111.22 | 6 246 399 | 0 |
04.03.2024 | 114.04 | 114.39 | 111.58 | 111.64 | 5 876 938 | 0 |
01.03.2024 | 113.80 | 115.53 | 113.63 | 114.24 | 5 093 390 | 0 |
29.02.2024 | 112.51 | 113.16 | 111.85 | 112.54 | 6 604 455 | 0 |
28.02.2024 | 111.90 | 113.32 | 111.15 | 112.04 | 4 578 754 | 0 |
27.02.2024 | 113.03 | 113.33 | 111.06 | 111.61 | 5 058 041 | 0 |
26.02.2024 | 111.20 | 112.52 | 110.61 | 112.42 | 4 896 000 | 0 |
23.02.2024 | 111.09 | 112.26 | 110.10 | 111.51 | 4 991 844 | 0 |
22.02.2024 | 112.06 | 112.91 | 111.31 | 112.22 | 5 104 727 | 0 |
21.02.2024 | 110.00 | 113.67 | 109.70 | 112.87 | 6 891 746 | 0 |
20.02.2024 | 110.55 | 111.63 | 109.36 | 109.54 | 6 457 743 | 0 |
16.02.2024 | 111.48 | 110.57 | 110.57 | 110.57 | 6 967 785 | 0 |
15.02.2024 | 108.84 | 111.70 | 108.84 | 111.00 | 9 344 222 | 0 |
14.02.2024 | 110.20 | 111.04 | 109.52 | 110.12 | 6 837 481 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus