Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ConocoPhillips logosu
COP
ConocoPhillips
23:00:03
107.74 $
0.0000 (%0.00)
Önceki Kapanış: 111.21
Düşük₺107
Yüksek₺109.88
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

COP: ConocoPhillips Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,1969
KAPANIŞ 20,1744

En Düşük

DÜŞÜK 13,85

En Yüksek

YÜKSEK 26,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200017,9217,9717,4417,47
04.01.200017,317,4417,0317,13
05.01.200017,2217,3216,6516,82
06.01.200016,8617,5916,6717,39
07.01.200017,5417,6617,3517,39
10.01.200017,4717,4717,1817,35
11.01.200017,3517,4417,1517,32
12.01.200017,2217,316,9116,98
13.01.200017,217,2216,9617,01
14.01.200017,0117,0116,5716,86
18.01.200016,7917,1516,7917,13
19.01.200017,2717,2716,8216,98
20.01.200016,9116,9116,3316,5
21.01.200016,6516,8416,2916,45
24.01.200016,616,651616,09
25.01.200016,2116,4115,8816,29
26.01.200016,3816,3815,7115,88
27.01.200015,8815,8815,3915,61
28.01.200015,5915,6815,1315,37
31.01.200015,3215,815,1315,76
01.02.200015,7615,8515,3915,68
02.02.200015,6115,9515,3515,47
03.02.200015,4715,5615,1515,18
04.02.200015,0815,1514,8215,03
07.02.200015,4215,4715,2515,42
08.02.200015,6315,6314,8915,03
09.02.200015,3215,3214,614,7
10.02.200014,7215,1814,5714,65
11.02.200014,7414,7714,2914,43
14.02.200014,4514,714,2414,5
15.02.200014,614,8214,5514,74
16.02.200014,615,2714,5315,23
17.02.200015,1515,3215,0815,23
18.02.200015,6115,6114,6714,94
22.02.200014,8915,1514,7915,06
23.02.200015,0115,0114,3614,48
24.02.200014,3814,4513,913,97
25.02.200014,1714,3813,8514,21
28.02.200014,3614,61414,31
29.02.200013,9714,8213,9714,7
01.03.200014,7414,9114,2614,91
02.03.200014,8215,0114,4114,67
03.03.200014,7414,7414,4314,7
06.03.200014,6714,8414,4314,84
07.03.200014,9415,6314,7415,61
08.03.200015,5115,8815,115,59
09.03.200015,6615,7115,1315,51
10.03.200015,6115,915,2715,32
13.03.200015,2315,5915,1515,2
14.03.200015,215,214,5715,2
15.03.200015,3215,3214,7415,06
16.03.200016,3816,8916,0216,62
17.03.200016,5716,7215,8315,97
20.03.200016,0716,1215,6816,02
21.03.200016,1916,7716,1416,77
22.03.200016,7716,9416,2916,41
23.03.200016,516,5716,3816,43
24.03.200016,9117,0116,516,55
27.03.200016,4816,7215,9716,57
28.03.200016,4816,7916,4816,62
29.03.200016,5717,2516,5517,13
30.03.200017,1517,7517,117,59
31.03.200017,5618,1617,4417,83
03.04.200017,7818,1217,7517,92
04.04.200017,8318,1417,5417,78
05.04.200017,6817,9217,5417,59
06.04.200017,6118,0417,5617,95
07.04.200018,0418,0417,6317,75
10.04.200017,7317,817,5617,61
11.04.200017,6118,1617,5618,07
12.04.200018,2118,7918,2118,48
13.04.200018,4518,8918,3118,5
14.04.200018,518,8618,3818,86
17.04.200018,7918,7918,0218,14
18.04.200018,1218,3618,0218,09
19.04.200018,0918,5518,0918,38
20.04.200018,2818,3618,1218,33
24.04.200018,4318,8918,4118,89
25.04.200019,0119,2218,9419,08
26.04.200019,0819,0818,9419,08
27.04.200018,9419,0618,7918,86
28.04.200018,9818,9818,2818,28
01.05.200018,4118,8418,3818,67
02.05.200018,5718,8918,5718,65
03.05.200018,5518,6218,3818,6
04.05.200018,618,9118,5318,84
05.05.200018,7418,9618,6918,96
08.05.200018,9819,1818,9619,06
09.05.200019,1819,2519,0119,03
10.05.200019,119,1518,9819,03
11.05.200019,0319,4719,0319,44
12.05.200019,5119,5619,2719,32
15.05.200019,3219,9519,3219,54
16.05.200019,712019,4919,78
17.05.200019,7320,2119,6820,12
18.05.200020,4320,6220,2620,48
19.05.200020,520,5720,3620,5
22.05.200020,521,120,520,98
23.05.200021,1521,3220,8120,86
24.05.200020,9621,1520,8921,01
25.05.200021,121,120,7221,03
26.05.200021,0621,3420,520,67
30.05.200020,9621,3220,7221,25
31.05.200021,3722,1921,3422,07
01.06.200021,9522,2421,7321,97
02.06.200021,9721,9721,0121,06
05.06.200021,1521,320,8620,89
06.06.200020,8921,3720,8421,22
07.06.200021,0321,2720,7921,18
08.06.200021,0321,1820,6921,01
09.06.200021,221,3720,8120,98
12.06.200020,9821,9220,9821,44
13.06.200022,0222,0721,6321,63
14.06.200021,7821,9521,5621,56
15.06.200021,6121,7521,0621,18
16.06.200020,8421,9520,8421,9
19.06.200021,921,920,9821,1
20.06.200021,1821,1820,6920,98
21.06.200020,9121,4420,7221,27
22.06.200021,3721,4420,7720,89
23.06.200020,9821,2520,9321,01
26.06.200021,121,1520,8420,89
27.06.200020,8120,8420,3820,6
28.06.200020,6520,672020,24
29.06.200020,1620,420,0220,09
30.06.200020,1420,1919,4219,54
03.07.200019,6119,8319,4219,66
05.07.200019,5619,5618,0418,21
06.07.200018,7919,5918,7419,32
07.07.200019,3419,5919,3419,44
10.07.200019,4919,8319,4419,59
11.07.200019,7520,4819,7520,48
12.07.200020,4820,5320,0720,12
13.07.200019,9719,9719,4719,71
14.07.200019,6619,7819,4419,75
17.07.20002020,0419,5919,66
18.07.200019,662019,6619,75
19.07.200019,8319,9719,7519,87
20.07.200020,0220,0419,6819,71
21.07.200019,7319,819,1819,22
24.07.200019,1319,4418,2818,45
25.07.200018,4118,9818,3818,55
26.07.200018,6718,7418,1918,41
27.07.200018,4519,0618,4118,98
28.07.200019,0819,4219,0119,22
31.07.200019,3719,7519,2719,59
01.08.200019,6619,7319,319,47
02.08.200019,6820,2119,6820,12
03.08.200020,7920,8620,420,5
04.08.200020,4520,6720,0720,36
07.08.200020,4520,6920,2820,57
08.08.200020,3820,7920,3620,77
09.08.200020,7921,1520,7720,98
10.08.200021,0821,5420,9821,39
11.08.200021,221,4221,0121,03
14.08.200021,0621,5620,9821,51
15.08.200021,5921,9221,5921,87
16.08.200021,922,421,8522,26
17.08.200022,2123,322,1623,03
18.08.200022,9122,9622,4822,55
21.08.200022,5522,9822,422,72
22.08.200022,8423,222,8123,05
23.08.200023,2224,0923,2223,99
24.08.200023,8323,8723,4623,46
25.08.200023,4423,923,3923,78
28.08.200023,8523,9723,5823,63
29.08.200023,7323,9223,6323,66
30.08.200023,5623,7323,223,42
31.08.200023,6124,0423,3223,85
01.09.200023,8524,4323,824,26
05.09.200024,3124,4523,7524,09
06.09.200024,0924,6724,0924,5
07.09.200024,4324,524,1124,19
08.09.200023,9924,0223,5823,87
11.09.200023,9925,5823,9924,43
12.09.200024,4325,0324,3824,93
13.09.200025,0525,224,8924,96
14.09.200025,0325,124,6724,96
15.09.200025,1526,9825,1525,58
18.09.200025,7826,2825,6325,75
19.09.200025,6625,6824,9825,1
20.09.200025,226,2625,0825,1
21.09.200024,6924,7724,3624,55
22.09.200024,5524,5523,7123,71
25.09.200023,3223,8522,7223,58
26.09.200023,9924,6423,8724,07
27.09.200024,1625,0124,1624,81
28.09.200024,7224,7224,1424,16
29.09.200024,0924,7223,9524,19
02.10.200024,2824,7724,1924,45
03.10.200024,4324,6424,2624,52
04.10.200024,6724,6923,924,02
05.10.200023,1324,0423,1323,8
06.10.200023,924,423,323,37
09.10.200023,7524,3123,7124,28
10.10.200024,5225,2724,4324,77
11.10.200025,0125,4224,7224,86
12.10.200024,8926,3124,8925,61
13.10.200025,6325,6324,5224,67
16.10.200024,5724,5723,9524,26
17.10.200024,1625,124,0224,64
18.10.200024,7424,9324,2824,43
19.10.200024,4324,9324,0924,5
20.10.200024,5725,2223,9525,15
23.10.200025,325,3724,625,03
24.10.200025,0825,224,3124,4
25.10.200024,2124,4824,0924,16
26.10.200023,924,3823,5823,61
27.10.200023,5423,6623,3223,56
30.10.200023,5123,823,3923,73
31.10.200023,7523,9923,123,8
01.11.200023,924,3123,823,95
02.11.200023,7823,7823,1823,3
03.11.200023,2723,5422,9623,1
06.11.200023,0123,4422,7223,25
07.11.200023,2523,5122,8622,93
08.11.200023,0323,6623,0123,3
09.11.200023,3423,5423,0823,49
10.11.200023,5623,6123,223,3
13.11.200023,3923,8723,3423,54
14.11.200023,5424,1423,4923,85
15.11.200024,1424,2423,9524,09
16.11.200024,0724,3823,924,14
17.11.200024,2424,3323,5823,78
20.11.200023,8723,9923,4623,46
21.11.200023,3723,9223,3723,73
22.11.200023,7323,9923,3723,9
24.11.200023,8523,9223,7323,8
27.11.200023,8723,9223,4223,87
28.11.200023,9524,0723,5823,66
29.11.200023,6823,6822,7222,77
30.11.200022,7722,9621,5421,78
01.12.200022,0722,5521,9922,09
04.12.200022,0722,6922,0722,6
05.12.200022,522,9121,321,3
06.12.200021,3921,5919,8520,81
07.12.200021,1321,4620,2820,62
08.12.200020,5721,0120,0720,81
11.12.200020,5320,6720,0720,38
12.12.200020,5720,6720,3620,5
13.12.200020,5721,220,5321,01
14.12.200021,0121,0320,1420,24
15.12.200020,4320,6720,2120,43
18.12.200020,6221,0820,5520,86
19.12.200020,9321,4420,6920,77
20.12.200020,3320,620,2820,4
21.12.200020,4320,7220,2820,6
22.12.200020,8621,0620,4321,06
26.12.200021,0821,9221,0821,73
27.12.200021,8722,4521,6622,31
28.12.200022,422,6922,0722,43
29.12.200022,4522,5521,821,92