Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Conoco Phillips | COPH34 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
55,50 | 55,32 | 55,86 | 55,86 | 56,34 |
COPH34 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 56,52 | 56,60 | 55,26 | 55,72 | 857 | -0,66 | -1,17% |
1 Monat | 53,60 | 57,63 | 53,40 | 55,38 | 6.807 | 2,26 | 4,22% |
3 Monate | 46,09 | 57,63 | 45,15 | 52,89 | 3.474 | 9,77 | 21,20% |
6 Monate | 49,04 | 57,63 | 43,60 | 50,49 | 2.850 | 6,82 | 13,91% |
1 Jahr | 42,98 | 57,63 | 39,70 | 45,15 | 4.410 | 12,88 | 29,97% |
3 Jahre | 22,4977 | 66,3068 | 22,491 | 42,89 | 6.671 | 33,36 | 148,29% |
5 Jahre | 20,5318 | 66,3068 | 10,2159 | 38,60 | 5.843 | 35,33 | 172,07% |
COPH34 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 55,86 | -0,18 | -0,32% | 55,50 | 55,86 | 55,32 | 421 |
25 Apr 2024 | 56,04 | 0,49 | 0,88% | 56,10 | 56,34 | 55,68 | 136 |
24 Apr 2024 | 55,55 | -0,01 | -0,02% | 55,56 | 55,67 | 55,32 | 1.582 |
23 Apr 2024 | 55,56 | -0,24 | -0,43% | 55,85 | 55,85 | 55,26 | 602 |
22 Apr 2024 | 55,80 | -0,28 | -0,50% | 56,34 | 56,34 | 55,50 | 1.371 |
19 Apr 2024 | 56,08 | 0,17 | 0,30% | 56,52 | 56,60 | 55,92 | 595 |
18 Apr 2024 | 55,91 | -0,14 | -0,25% | 55,80 | 56,22 | 55,68 | 83 |
17 Apr 2024 | 56,05 | -0,94 | -1,65% | 56,70 | 56,72 | 56,05 | 1.542 |
16 Apr 2024 | 56,99 | 0,55 | 0,97% | 56,40 | 57,30 | 56,40 | 986 |
15 Apr 2024 | 56,44 | 0,52 | 0,93% | 55,23 | 57,24 | 55,23 | 21.401 |
12 Apr 2024 | 55,92 | -0,48 | -0,85% | 56,60 | 57,63 | 55,76 | 1.007 |
11 Apr 2024 | 56,40 | 0,13 | 0,23% | 56,40 | 56,40 | 55,65 | 664 |
10 Apr 2024 | 56,27 | 1,21 | 2,20% | 55,56 | 56,40 | 55,56 | 958 |
09 Apr 2024 | 55,06 | -1,03 | -1,84% | 55,46 | 55,46 | 54,66 | 1.959 |
08 Apr 2024 | 56,09 | -0,41 | -0,73% | 56,46 | 56,70 | 55,44 | 1.124 |
05 Apr 2024 | 56,50 | 1,07 | 1,93% | 55,43 | 56,50 | 55,26 | 5.749 |
04 Apr 2024 | 55,43 | 0,03 | 0,05% | 55,44 | 55,50 | 55,08 | 1.098 |
03 Apr 2024 | 55,40 | 0,40 | 0,73% | 55,46 | 55,68 | 55,32 | 2.056 |
02 Apr 2024 | 55,00 | 0,84 | 1,55% | 54,40 | 55,46 | 54,26 | 83.075 |
01 Apr 2024 | 54,16 | 1,00 | 1,88% | 53,60 | 54,47 | 53,40 | 3.342 |
28 Mär 2024 | 53,16 | 0,91 | 1,74% | 52,82 | 53,35 | 52,70 | 1.145 |