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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 58,9795
KAPANIŞ 59,0245

En Düşük

DÜŞÜK 39,18

En Yüksek

YÜKSEK 77,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202140,540,6539,1839,57
05.01.202140,2442,874041,84
06.01.202142,5343,9541,9243,51
07.01.202144,0544,9943,644,7
08.01.20214545,4844,1944,7
11.01.202144,145,7143,3145,36
12.01.202146,0247,6745,7247,42
13.01.202147,3547,4746,647,03
14.01.202147,4248,2946,7747,87
15.01.202147,2847,2844,5345,12
19.01.202145,1546,1544,8646
20.01.202146,3746,4945,345,36
21.01.202145,4145,742,743,19
22.01.202142,0642,9841,7542,69
25.01.202142,1342,6341,2442,58
26.01.202143,0743,741,6141,68
27.01.202140,9842,0940,2140,65
28.01.202141,1141,6440,3841,11
29.01.202140,6141,4639,9840,03
01.02.202140,4340,9839,740,71
02.02.202141,5542,340,940,97
03.02.202141,2543,6341,0143,21
04.02.202143,6144,0242,5944,01
05.02.202144,8944,9244,0944,42
08.02.202145,2547,2345,146,78
09.02.202146,2247,4445,8646,88
10.02.202147,194846,4147,25
11.02.202146,546,5245,2146,44
12.02.202146,1147,2245,9547,16
16.02.20214849,2347,8248,85
17.02.202149,1949,4848,2649,36
18.02.20214949,1347,6347,69
19.02.202147,6548,5747,5148,42
22.02.202149,1751,6848,8150,88
23.02.20215252,549,6652,1
24.02.20215254,8951,4654,67
25.02.202154,9755,5152,0253,03
26.02.202152,652,8650,8652,01
01.03.202153,4753,9652,1752,61
02.03.202152,5153,2952,2452,28
03.03.202152,6654,7652,5553,66
04.03.202153,9656,9953,6855,62
05.03.20215859,4957,1158,34
08.03.202158,7759,9457,6958,78
09.03.202158,6359,657,4557,9
10.03.202157,8659,7757,3859,42
11.03.202159,5161,1459,459,83
12.03.202160,2460,4758,9859,19
15.03.202157,8958,5756,9758,16
16.03.202157,0857,455,9756,58
17.03.202156,3257,1355,5256,83
18.03.202156,4156,5853,1153,38
19.03.202153,2954,1252,3552,6
22.03.202152,8653,0152,0452,24
23.03.202151,1252,7850,5351,71
24.03.202152,7653,9552,6853,21
25.03.202152,0653,851,5753,57
26.03.202154,6655,1254,0355,04
29.03.202154,554,5253,1253,84
30.03.202153,254,1653,0453,43
31.03.202153,3153,6952,6552,97
01.04.202153,1254,0452,5354,02
05.04.202153,9153,9151,9552,21
06.04.202152,6253,6652,4152,58
07.04.202152,7953,1652,1452,38
08.04.202151,6251,8251,0451,24
09.04.202151,3751,9950,9251,23
12.04.202151,7552,2450,8250,86
13.04.202150,4851,3350,3950,79
14.04.202151,3853,5651,3852,69
15.04.202152,752,8151,7751,9
16.04.202152,2452,351,0451,09
19.04.202151,2951,7350,5850,89
20.04.202150,550,6448,4248,65
21.04.202148,0350,1347,8550,04
22.04.202150,0450,0849,1949,46
23.04.202149,435049,1649,72
26.04.202149,6450,9249,650,25
27.04.202150,4451,6950,2651,3
28.04.202151,753,3551,6753,04
29.04.20215454,552,8553,13
30.04.202152,1853,0150,9751,14
03.05.202151,9252,9351,5652,74
04.05.202151,7353,0351,6452,57
05.05.202154,3555,6753,2255,44
06.05.202155,555,7253,6955,7
07.05.202155,0757,3454,8257,1
10.05.202158,2159,3456,9657
11.05.202155,7956,7255,1555,72
12.05.202156,1157,7155,4655,69
13.05.202154,6155,4353,5754,24
14.05.202155,0456,6555,0356,52
17.05.202156,0758,3356,0758,3
18.05.202158,2758,6456,9657,29
19.05.202155,9456,5354,8255,58
20.05.202155,6555,6654,6355,39
21.05.202156,0656,4355,5755,65
24.05.202156,1256,2655,2656,1
25.05.20215656,3854,7754,88
26.05.202155,0755,5654,6755,42
27.05.202155,7356,3255,1255,53
28.05.202155,855,9555,3255,74
01.06.202157,0858,4857,0558,27
02.06.202158,6659,4157,7458,99
03.06.202158,726058,5659,47
04.06.202159,8260,1358,959,85
07.06.202159,8160,5359,5959,81
08.06.202159,4360,6258,6360,47
09.06.202160,6360,8859,5859,68
10.06.202161,0161,2859,2860,17
11.06.202160,560,9359,859,97
14.06.202160,6561,0759,8560,31
15.06.202160,761,5660,4761,17
16.06.202161,0961,7860,5661,13
17.06.202160,961,5758,5559,01
18.06.202157,8859,2157,4857,53
21.06.202158,2360,5358,2160,45
22.06.202160,1561,1259,6460,79
23.06.202161,162,3560,7560,76
24.06.202160,9761,5160,3261,39
25.06.202161,761,7561,0261,31
28.06.202161,1261,1759,3759,59
29.06.202160,160,258,8459,05
30.06.202160,4860,9559,8160,9
01.07.202162,6963,5762,3562,88
02.07.202162,4663,1761,5962,75
06.07.202162,7862,8960,2160,28
07.07.20216060,7858,6359,01
08.07.202158,2559,6457,9959,21
09.07.202159,7560,4659,3460,13
12.07.202158,9160,4458,7359,8
13.07.202159,4959,9958,859,46
14.07.202159,8960,6157,3457,67
15.07.20215758,2256,7957,08
16.07.202157,757,955,3155,5
19.07.202153,4354,352,8253,7
20.07.202153,555,2553,2854,47
21.07.202155,7357,4255,6157,02
22.07.202157,0257,2156,1856,67
23.07.20215656,2854,7455,34
26.07.202155,7157,3555,5756,87
27.07.202156,1656,6255,3456,33
28.07.202156,4857,1555,8156,72
29.07.202157,4257,8456,8657,08
30.07.202156,7656,955,7256,06
02.08.202156,5357,7655,3355,38
03.08.202155,0956,7754,5156,64
04.08.202155,3356,554,9154,93
05.08.202155,4656,6255,0555,95
06.08.202156,5957,1756,156,5
09.08.202155,6756,1755,2355,45
10.08.202155,8556,7855,7656,48
11.08.202156,3857,3655,9557,19
12.08.202157,1457,5856,5357,04
13.08.202156,9557,2355,8555,97
16.08.202155,2255,5854,654,81
17.08.202154,4155,4454,2554,52
18.08.202154,3855,0653,4653,53
19.08.202152,6752,9851,4152,44
20.08.202151,8752,9951,5952,77
23.08.202154,1555,1354,0254,79
24.08.202155,1855,6954,6455,41
25.08.202155,4556,3955,0556,02
26.08.202155,7556,0954,9655,13
27.08.202155,7957,1255,5256,74
30.08.202156,9857,1456,1856,2
31.08.202155,7556,3355,355,53
01.09.202155,5655,9254,4254,65
02.09.202155,2656,9855,2156,6
03.09.202156,3456,9555,9456,24
07.09.202155,8956,4855,3255,98
08.09.202156,3256,6155,1955,28
09.09.202155,1556,5454,8355,58
10.09.202156,6156,7455,4655,73
13.09.202156,5758,0856,5757,59
14.09.202158,2258,2956,6156,94
15.09.202158,0959,4658,0659,32
16.09.202159,2859,6658,7659,23
17.09.202159,0759,9158,7858,92
20.09.202157,4958,0156,357,07
21.09.202158,4759,8357,7259,33
22.09.202160,2162,8960,2162,26
23.09.202162,2564,1262,2563,71
24.09.202163,7965,6963,5465,02
27.09.202166,766,9565,866,71
28.09.202167,5568,6467,1767,8
29.09.202167,6368,4866,6168,04
30.09.202168,2268,8967,7267,77
01.10.202168,3870,3368,3170,1
04.10.202170,8572,6170,6371,49
05.10.202172,172,8670,7171,73
06.10.202170,472,1169,7971,81
07.10.202172,0172,1370,6171,51
08.10.202172,1975,172,1974,92
11.10.202175,1375,5273,7573,97
12.10.202174,1474,6173,0273,41
13.10.202172,4573,7671,4673,23
14.10.202174,2974,6172,8473,85
15.10.202174,6374,9374,1374,14
18.10.202174,7775,7574,1374,5
19.10.202174,8475,8574,3875,32
20.10.202174,7276,174,5476,02
21.10.202175,6575,6574,1174,59
22.10.202175,1276,0874,9975,72
25.10.202176,5677,9876,276,52
26.10.202176,6977,6376,4777,03
27.10.202175,5676,6674,2574,43
28.10.202174,3775,3474,1275,15
29.10.202174,4375,373,9774,49
01.11.202174,9575,4174,4274,59
02.11.202174,5475,2572,8173,03
03.11.202172,6573,6972,2572,74
04.11.20217474,7872,8773,31
05.11.202174,5675,8173,9275,45
08.11.202175,6777,1575,4675,93
09.11.202175,8175,9974,7275,75
10.11.202174,574,9772,9373
11.11.202173,373,6671,9972,14
12.11.202171,5972,5471,572,36
15.11.202172,2373,3971,7472,72
16.11.20217373,8172,5772,64
17.11.202172,1273,9371,7371,97
18.11.202172,1273,2171,6172,72
19.11.202170,9271,369,4169,61
22.11.202169,6472,8369,6171,89
23.11.202172,9174,7272,8473,78
24.11.202173,2375,4973,274,83
26.11.202170,5371,6269,3471,48
29.11.202173,4874,771,9572,15
30.11.202170,6972,2470,0170,13
01.12.202172,0172,1869,1569,2
02.12.202169,1971,6568,2471,26
03.12.202172,1772,9470,1871,11
06.12.202172,573,5171,6372,81
07.12.202174,1675,9674,174,57
08.12.202174,6275,3773,5974,11
09.12.202173,9673,9672,4672,55
10.12.202173,3973,6571,5973,49
13.12.202172,8773,1370,5271,02
14.12.202170,5671,7470,0370,68
15.12.202170,6171,2268,6770,71
16.12.202171,7373,0671,3271,7
17.12.202170,971,168,568,61
20.12.202167,0568,6466,0668,6
21.12.202169,4370,8469,370,68
22.12.202170,571,6269,8671,08
23.12.202171,2972,1471,0471,19
27.12.202171,1973,2570,4673,21
28.12.202173,4173,9272,8973,12
29.12.202173,2673,7872,4472,92
30.12.202173,0873,772,272,28
31.12.202171,8172,6771,6872,18