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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 41,5357
KAPANIŞ 41,4472

En Düşük

DÜŞÜK 20,84

En Yüksek

YÜKSEK 67,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202065,2865,6864,8565,46
03.01.202067,0467,1365,0765,7
06.01.202066,2866,9465,8866,48
07.01.202066,4466,4965,7466,48
08.01.202066,4566,6364,5264,94
09.01.202064,5766,1564,2966,07
10.01.202065,8666,265,3365,42
13.01.202065,3665,5164,8865,13
14.01.202065,2265,3364,6665,14
15.01.20206565,3364,4465
16.01.202065,3965,6164,7665,07
17.01.202065,2865,4364,8465,07
21.01.202064,5764,8563,9464,03
22.01.202063,863,862,8363,01
23.01.202062,0163,3661,6263,14
24.01.202062,762,762,0562,62
27.01.202061,3761,8360,8461,04
28.01.202061,6161,6860,961,18
29.01.202061,5961,6860,2760,49
30.01.202059,7560,9959,5960,89
31.01.20206060,4159,1259,43
03.02.202059,4160,3458,8659,18
04.02.202058,9359,8256,4356,49
05.02.202057,2858,9556,8258,78
06.02.202059,0759,0757,9358,41
07.02.202057,8158,3757,5657,99
10.02.202057,4658,1457,2157,87
11.02.202058,8559,0158,2158,71
12.02.202059,961,1559,5459,76
13.02.202059,0959,4558,658,82
14.02.202058,8759,158,1858,62
18.02.202058,4158,5757,7158,3
19.02.202058,7559,3658,6859,26
20.02.202059,2559,5558,5858,88
21.02.202058,3258,6157,7758,44
24.02.202056,1556,9455,9956,38
25.02.202056,5256,6953,5453,83
26.02.202054,0254,2551,1151,17
27.02.202049,649,6147,1347,13
28.02.202045,4248,4445,1248,42
02.03.202049,3249,3846,8849,23
03.03.202049,5351,4947,4548,12
04.03.202048,7549,5547,7449,43
05.03.202047,9848,6446,7847,7
06.03.202045,9846,4944,6845,33
09.03.202033,9536,23234,07
10.03.202036,6437,423334,88
11.03.202033,5933,9531,5132,56
12.03.202030,3431,4127,8228,2
13.03.202030,631,7427,5931,38
16.03.202027,4931,1525,9126,08
17.03.202026,3626,8524,3926,25
18.03.202024,2525,620,8422,67
19.03.202023,1325,992125,59
20.03.202027,0628,3925,8926,84
23.03.202026,7526,9723,3524,55
24.03.202026,4530,8726,4530,74
25.03.202031,2332,5629,4930,94
26.03.202031,1232,4630,432,09
27.03.202030,1230,2728,829,25
30.03.202028,5130,1427,5229,29
31.03.202030,0331,9229,7130,8
01.04.202029,3230,5328,8329,62
02.04.202031,2535,4230,7133,86
03.04.202034,6134,9831,6132,91
06.04.202033,4833,831,7932,8
07.04.202034,8835,9433,0233,27
08.04.202034,0535,8933,8735,68
09.04.202037,9337,9833,2934,73
13.04.202035,9435,9833,7734,3
14.04.202034,3734,4733,6734,08
15.04.202032,173330,7332,2
16.04.202031,8432,2330,5231,07
17.04.202031,9835,3731,8535,26
20.04.202032,4735,6732,434,57
21.04.202032,9534,1332,6133,19
22.04.202035,235,5334,5434,98
23.04.202036,6137,235,3736,18
24.04.202036,9737,335,7836,09
27.04.202035,8737,4134,6837,15
28.04.202037,8938,9937,5638,48
29.04.202040,0742,5539,6442,21
30.04.202042,5843,5840,8442,1
01.05.202040,5441,338,7139,14
04.05.202038,6240,438,1540,36
05.05.202043,143,5740,6640,92
06.05.202041,0941,8339,8240,49
07.05.20204243,3541,9142,42
08.05.202043,1243,3542,0643,08
11.05.202042,2343,2842,0842,27
12.05.202042,6243,1541,5341,58
13.05.202041,0241,1839,5439,89
14.05.202038,9340,4637,7839,93
15.05.202039,8741,5539,7240,87
18.05.202043,4544,6143,1743,6
19.05.202043,743,8842,6142,67
20.05.202043,5944,843,344,15
21.05.202044,3944,8743,6243,72
22.05.202042,9143,3642,343,28
26.05.202044,8145,1243,543,67
27.05.202044,3444,6842,9644,67
28.05.202044,7244,7242,7843,01
29.05.202042,6142,7841,6742,18
01.06.202042,2643,741,6443,39
02.06.202044,0244,6943,744,2
03.06.202045,1145,2344,0245,12
04.06.202044,6845,1344,1844,71
05.06.202047,3948,7847,0348,59
08.06.202050,2150,7948,8150,31
09.06.202048,2549,1947,8848,63
10.06.202048,0448,2945,8745,91
11.06.202042,0844,2541,842,12
12.06.202045,3145,4142,1143,73
15.06.202041,0743,9140,8543,35
16.06.202045,345,6843,645,11
17.06.202044,9945,143,9144,02
18.06.202043,5344,8443,1844,45
19.06.202045,945,943,3843,7
22.06.202043,2443,9842,6643,56
23.06.202044,1244,5343,5943,81
24.06.20204343,1740,9340,99
25.06.202040,6642,1240,5142,06
26.06.202041,5741,6240,1640,35
29.06.202040,441,3539,9241,3
30.06.202040,8742,3440,2842,02
01.07.202042,3542,8340,6840,74
02.07.202041,8242,5141,5841,78
06.07.202042,6342,8741,3641,63
07.07.202041,1541,6340,5740,64
08.07.202040,5841,5740,341,04
09.07.202040,6640,8938,2938,35
10.07.202038,3639,8238,2239,69
13.07.202040,1340,513939,66
14.07.202039,4441,3439,2741,31
15.07.202042,1942,4241,0541,62
16.07.202041,2942,0640,6641,59
17.07.202041,3541,6739,7839,96
20.07.202039,9640,3439,2439,33
21.07.202040,142,084041,66
22.07.202041,0741,2540,3240,89
23.07.202040,5341,1340,2340,46
24.07.202040,7441,3640,1640,28
27.07.202039,9240,4839,4439,77
28.07.202039,5739,9638,838,96
29.07.202038,9739,9438,639,94
30.07.202038,1238,4735,937,64
31.07.202037,0537,636,7137,39
03.08.202037,2737,3936,6936,71
04.08.202036,6638,0736,4737,64
05.08.202038,538,6937,7138,02
06.08.202037,6438,4337,6138,05
07.08.202037,8738,3937,3538,3
10.08.202038,5139,6738,4539,64
11.08.202040,5741,1539,5839,71
12.08.202040,3741,6840,2541,66
13.08.202041,1541,8340,6240,63
14.08.202040,224139,9640,82
17.08.202040,7540,9839,9140,7
18.08.202040,6241,3340,1340,33
19.08.202040,1140,3239,5239,65
20.08.202039,0639,3138,7338,77
21.08.202038,6438,8137,9538,16
24.08.202038,3439,5638,0938,87
25.08.202039,4139,4538,4538,85
26.08.202038,8338,9637,5237,56
27.08.202037,7738,2837,538,15
28.08.202038,3338,4637,8838,38
31.08.202038,3538,4537,5737,89
01.09.202037,4237,636,6237,16
02.09.20203737,1736,3836,38
03.09.202036,0336,8735,8435,99
04.09.202036,3636,6935,6735,86
08.09.202035,335,333,7434,06
09.09.202034,8534,8534,2234,46
10.09.202034,4334,5232,8632,92
11.09.202032,8833,4432,6433,11
14.09.202033,2433,8733,0133,52
15.09.202033,7334,2233,6133,8
16.09.202034,1235,5333,6535,08
17.09.202034,436,1134,1636,09
18.09.202035,836,4535,435,87
21.09.202034,8135,0834,0934,36
22.09.202034,3434,8134,0134,3
23.09.202034,3634,5932,8832,92
24.09.202032,8134,2632,4633,6
25.09.202033,0933,9932,9833,7
28.09.202034,3434,7433,6233,71
29.09.202033,7233,7832,1732,46
30.09.202032,7333,2932,5532,84
01.10.202032,2332,7431,6932,43
02.10.202031,5833,2931,4533,07
05.10.202033,5634,3133,2334,28
06.10.202034,8835,0833,1233,3
07.10.202033,4734,5333,3234,33
08.10.202034,535,6234,335,53
09.10.202035,9435,9734,8435,13
12.10.202035,0735,8434,7335,59
13.10.202035,533634,734,88
14.10.202034,0435,5334,0434,53
15.10.202033,8735,4733,6735,4
16.10.202034,8134,9733,7533,77
19.10.202034,1234,232,6832,7
20.10.202032,9133,0532,0732,58
21.10.202032,1732,4130,5830,64
22.10.202030,6231,9730,4731,91
23.10.202032,2733,1931,9232,54
26.10.202031,7631,9330,0830,32
27.10.202030,1630,6929,9630,26
28.10.202029,3629,8128,5528,79
29.10.202028,1229,1927,5329,16
30.10.202028,9328,9727,6328,62
02.11.202029,4230,5528,5130,23
03.11.202030,7230,7429,1429,31
04.11.202029,5930,6229,2130,38
05.11.202030,130,9130,0430,12
06.11.202030,1330,6528,7829,19
09.11.202033,1634,8332,8733,38
10.11.202034,3535,5433,5935,53
11.11.202035,9636,235,0635,28
12.11.202034,635,2133,634,01
13.11.202034,3535,5634,2535,36
16.11.202036,9538,1336,438,08
17.11.202037,5239,1337,2438,85
18.11.202038,9640,8738,6539,18
19.11.202038,7139,6138,3839,47
20.11.202039,3139,9339,1439,65
23.11.202040,3642,8440,2742,71
24.11.202044,0845,3643,7844,41
25.11.20204444,4443,3643,63
27.11.202043,443,9142,442,78
30.11.202041,9342,0439,5439,56
01.12.202040,940,9539,2239,27
02.12.202039,1840,9738,8339,97
03.12.202040,0542,1539,6341,2
04.12.202042,2944,3542,1144,27
07.12.202043,3543,4442,5242,82
08.12.20204243,4441,742,68
09.12.202043,2843,541,7242,7
10.12.202042,6144,2242,4544
11.12.202043,5143,8243,1743,48
14.12.202044,0844,2542,2642,32
15.12.202042,6642,9841,7142,8
16.12.202042,8542,9442,1342,32
17.12.202042,7742,7741,6241,97
18.12.202041,9942,240,7340,98
21.12.202039,4140,9238,9340,24
22.12.202040,240,2838,8839,03
23.12.202039,4140,7139,3340,08
24.12.202040,0140,0138,9639,49
28.12.202039,5640,4739,139,3
29.12.202039,3639,9438,7739,07
30.12.202038,9940,0438,8140,01
31.12.202039,9140,2939,6139,99