Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ConocoPhillips | COP | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
122,25 |
COP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 129,46 | 130,77 | 121,66 | 125,88 | 5.639.707 | -7,21 | -5,57% |
1 Monat | 131,96 | 135,18 | 121,66 | 129,14 | 4.435.991 | -9,71 | -7,36% |
3 Monate | 114,13 | 135,18 | 108,84 | 120,25 | 5.389.263 | 8,12 | 7,11% |
6 Monate | 121,50 | 135,18 | 105,7701 | 116,59 | 5.611.752 | 0,75 | 0,62% |
1 Jahr | 96,83 | 135,18 | 95,70 | 114,05 | 5.410.114 | 25,42 | 26,25% |
3 Jahre | 51,92 | 138,49 | 51,41 | 95,62 | 6.999.936 | 70,33 | 135,46% |
5 Jahre | 61,90 | 138,49 | 20,84 | 73,28 | 7.642.627 | 60,35 | 97,50% |
COP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 122,25 | -2,09 | -1,68% | 124,72 | 125,20 | 121,66 | 7.731.145 |
02 Mai 2024 | 124,34 | -1,28 | -1,02% | 125,26 | 125,73 | 123,42 | 5.432.926 |
01 Mai 2024 | 125,62 | -4,60 | -3,53% | 129,81 | 130,12 | 125,43 | 6.296.641 |
30 Apr 2024 | 130,22 | -0,02 | -0,02% | 129,75 | 130,44 | 128,80 | 3.914.894 |
27 Apr 2024 | 130,24 | 0,13 | 0,10% | 129,46 | 130,77 | 128,86 | 4.822.929 |
26 Apr 2024 | 130,11 | 0,83 | 0,64% | 129,70 | 130,64 | 128,30 | 3.664.035 |
25 Apr 2024 | 129,28 | -0,56 | -0,43% | 129,37 | 129,69 | 128,29 | 3.846.569 |
24 Apr 2024 | 129,84 | 0,51 | 0,39% | 128,63 | 130,19 | 127,73 | 3.773.535 |
23 Apr 2024 | 129,33 | -0,05 | -0,04% | 128,61 | 130,40 | 126,94 | 4.194.933 |
20 Apr 2024 | 129,38 | 1,57 | 1,23% | 128,14 | 130,51 | 127,81 | 3.984.323 |
19 Apr 2024 | 127,81 | -0,52 | -0,41% | 128,73 | 129,215 | 127,25 | 3.577.373 |
18 Apr 2024 | 128,33 | -1,20 | -0,93% | 128,95 | 130,14 | 127,55 | 3.869.814 |
17 Apr 2024 | 129,53 | -0,72 | -0,55% | 129,97 | 130,80 | 128,50 | 3.874.749 |
16 Apr 2024 | 130,25 | -0,95 | -0,72% | 132,13 | 132,61 | 130,03 | 4.218.757 |
13 Apr 2024 | 131,20 | -1,72 | -1,29% | 134,27 | 135,18 | 130,39 | 4.954.740 |
12 Apr 2024 | 132,92 | 0,10 | 0,08% | 133,30 | 133,30 | 130,65 | 4.328.275 |
11 Apr 2024 | 132,82 | 0,57 | 0,43% | 132,37 | 133,68 | 131,76 | 4.402.186 |
10 Apr 2024 | 132,25 | -0,17 | -0,13% | 132,52 | 133,20 | 131,015 | 3.755.784 |
09 Apr 2024 | 132,42 | -1,10 | -0,82% | 133,75 | 134,0249 | 132,18 | 4.481.883 |
06 Apr 2024 | 133,52 | 1,77 | 1,34% | 131,96 | 133,84 | 131,19 | 3.594.319 |
05 Apr 2024 | 131,75 | 0,12 | 0,09% | 132,13 | 132,43 | 131,05 | 3.907.668 |
04 Apr 2024 | 131,63 | 0,96 | 0,73% | 130,91 | 132,00 | 130,52 | 3.701.131 |