XNYS
Datos históricos de ConocoPhillips
ConocoPhillips · COP
$134.13
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 17:19:00 UTC
- Variación en el periodo
- +53.01%
- Máximo
- US$141.62
- 15 de septiembre de 2026
- Mínimo
- US$85.57
- 6 de noviembre de 2025
- Volumen medio diario
- 7.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 133.85 | 135.56 | 132.94 | 134.10 | −0.07% | 3.84 M |
| 8 oct 2026 | 132.76 | 134.77 | 132.14 | 134.19 | +3.35% | 6.07 M |
| 7 oct 2026 | 131.29 | 132.12 | 128.68 | 129.84 | +0.38% | 4.79 M |
| 6 oct 2026 | 128.19 | 130.07 | 127.78 | 129.35 | +0.74% | 5.84 M |
| 5 oct 2026 | 127.00 | 128.85 | 124.81 | 128.40 | +1.30% | 5.71 M |
| 2 oct 2026 | 125.01 | 127.13 | 125.01 | 126.75 | −0.24% | 5.25 M |
| 1 oct 2026 | 124.35 | 127.34 | 124.23 | 127.06 | +1.53% | 6.07 M |
| 30 sep 2026 | 125.93 | 126.56 | 124.95 | 125.15 | −0.23% | 6.49 M |
| 29 sep 2026 | 123.63 | 126.18 | 123.46 | 125.44 | −0.48% | 7.51 M |
| 28 sep 2026 | 129.36 | 129.36 | 125.82 | 126.04 | −0.99% | 6.2 M |
| 25 sep 2026 | 127.40 | 128.56 | 126.97 | 127.30 | −1.58% | 5.08 M |
| 24 sep 2026 | 129.60 | 130.97 | 128.67 | 129.34 | +0.98% | 5.36 M |
| 23 sep 2026 | 126.20 | 129.50 | 125.85 | 128.09 | +2.25% | 5.06 M |
| 22 sep 2026 | 125.98 | 127.26 | 124.47 | 125.27 | −1.77% | 9.07 M |
| 21 sep 2026 | 130.28 | 130.95 | 127.24 | 127.53 | −3.26% | 6.16 M |
| 18 sep 2026 | 132.84 | 133.33 | 131.48 | 131.83 | −1.02% | 18.52 M |
| 17 sep 2026 | 131.30 | 133.40 | 130.97 | 133.19 | +0.49% | 7.33 M |
| 16 sep 2026 | 138.42 | 139.19 | 132.38 | 132.54 | −6.15% | 9.05 M |
| 15 sep 2026 | 137.57 | 141.62 | 136.32 | 141.22 | +3.33% | 6.56 M |
| 14 sep 2026 | 138.89 | 139.82 | 136.05 | 136.67 | −0.50% | 6.58 M |
| 11 sep 2026 | 136.44 | 137.66 | 135.53 | 137.35 | +0.23% | 5.52 M |
| 10 sep 2026 | 138.75 | 138.89 | 134.70 | 137.04 | +0.37% | 5.6 M |
| 9 sep 2026 | 137.01 | 137.87 | 136.15 | 136.53 | +1.10% | 5.55 M |
| 8 sep 2026 | 136.15 | 137.53 | 134.14 | 135.04 | +0.58% | 5.18 M |
| 4 sep 2026 | 134.60 | 135.42 | 132.57 | 134.26 | −1.08% | 5.5 M |
| 3 sep 2026 | 136.39 | 137.42 | 135.44 | 135.72 | −1.08% | 4.99 M |
| 2 sep 2026 | 134.96 | 137.37 | 134.65 | 137.20 | +0.74% | 6.02 M |
| 1 sep 2026 | 135.00 | 136.30 | 133.64 | 136.19 | +2.79% | 6.42 M |
| 31 ago 2026 | 132.78 | 134.29 | 131.10 | 132.49 | +1.64% | 8.85 M |
| 28 ago 2026 | 129.95 | 130.84 | 129.37 | 130.35 | +0.64% | 4.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.