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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 103,9721
KAPANIŞ 104,1113

En Düşük

DÜŞÜK 72,02

En Yüksek

YÜKSEK 138,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202272,0373,9672,0273,77
04.01.202274,5677,3874,2876,97
05.01.202277,9878,2775,5275,65
06.01.202277,8278,7976,978,49
07.01.202278,8780,9378,3880,64
10.01.202280,6581,1679,2181,03
11.01.202281,6183,7780,6383,59
12.01.20228484,5483,184,4
13.01.202283,9484,8683,1983,62
14.01.202284,2286,8783,8786,74
18.01.20228889,1185,8287,51
19.01.202287,8988,4485,7287,28
20.01.202286,0588,4785,485,63
21.01.202284,9185,1182,1582,72
24.01.202280,783,4578,7883,02
25.01.202283,1287,2681,3287,11
26.01.202288,7289,1986,3687,06
27.01.202288,9589,7487,8189,66
28.01.202287,9889,7287,789,22
31.01.202288,7889,4386,9288,62
01.02.202287,491,8987,2291,54
02.02.202290,4592,6188,9892,21
03.02.202292,7892,9589,4790,87
04.02.20229294,9391,7591,87
07.02.202290,4294,2389,6892,94
08.02.202291,9593,159091,33
09.02.202291,5394,0491,2592,95
10.02.202292,2494,3391,2991,91
11.02.202291,8493,6991,3593,52
14.02.202292,592,7290,2191,55
15.02.202288,6889,9287,7389,68
16.02.202289,7791,989,6490,21
17.02.202290,1691,8590,1691,16
18.02.202289,6190,6488,789,63
22.02.202292,7392,8586,4287,83
23.02.20228889,4887,3588,23
24.02.20229090,2585,2987,73
25.02.202288,3891,5287,8291,27
28.02.202290,6795,0789,8594,86
01.03.202295,8598,4694,896,96
02.03.202298,3799,9797,1998,04
03.03.202297,298,1995,6397,41
04.03.202297,61100,3497,44100,27
07.03.2022101,49103,7799,12101,27
08.03.2022101,51104,4495,8698,8
09.03.202295,3698,7292,7696,21
10.03.202297,2899,8396,4499,72
11.03.202298,83101,0698,1698,41
14.03.202297,3897,5594,2196,55
15.03.202292,8695,8292,3295,05
16.03.202295,295,7694,194,82
17.03.202296,6599,0796,5198,83
18.03.202299,11100,1598,4799,6
21.03.2022101,17103,97100,87102,76
22.03.2022102,67102,87100,32101,77
23.03.2022103,22105,02103,19104,37
24.03.2022104,97105,85103,75104,54
25.03.2022104,17107,52103,82107,5
28.03.2022105,06105,14103,01103,5
29.03.202299,99100,9497,84100,69
30.03.2022101,34102,76100,6101,1
31.03.2022100102,4599,4100
01.04.2022100,15101,6699,28100,58
04.04.2022101,41101,9199,62100,55
05.04.2022100,85101,6697,998,05
06.04.202299,75100,1796,8297,54
07.04.202298,73100,296,9199,96
08.04.2022100,69103,31100,53103,05
11.04.2022101,910297,7997,98
12.04.2022100,05101,8899,41100
13.04.2022101,08101,7398,92100,23
14.04.2022100,19102,3899,84101,37
18.04.2022102,71104,11101,7103,47
19.04.2022102,83103,58101,02101,56
20.04.2022102,1103,47101,38102,67
21.04.2022103,12103,7698,3198,67
22.04.202297,8799,4595,7796,01
25.04.20229393,4288,891,66
26.04.202292,5194,2991,391,32
27.04.202291,7293,9388,7793,06
28.04.202293,0498,4691,297,55
29.04.202297,7598,8194,9295,52
02.05.202294,2796,0592,5895,92
03.05.202296,6899,5396,1498,93
04.05.2022101104,1999,11103,86
05.05.2022104,59106,59100,53102,86
06.05.2022104,17107,71102,8107,69
09.05.2022105,17105,596,4897,2
10.05.202298,88101,5295,9798
11.05.202299,71102,8998,899,04
12.05.202298,4599,6695,4799,6
13.05.2022100,83103,81100,7102,91
16.05.2022103,08107,09102,64105,5
17.05.2022107,08108,3105,71107,02
18.05.2022107,72108,1102,76104,48
19.05.2022101,83106,71101,83104,61
20.05.2022105,13107,55102,19105,02
23.05.2022106,04109,43105,77109,02
24.05.2022107,95109,98106,3109,48
25.05.2022109,95111,53109,55111,2
26.05.2022112,63114,6112,18113,15
27.05.2022112,15114,6111,87114,6
31.05.2022116,23117,99111,32112,36
01.06.2022114,36117,3114,18115,75
02.06.2022114,26115,95113,11114,96
03.06.2022115,45118,42115,12118,12
06.06.2022118,19118,81116,62117,38
07.06.2022117,18122,71117,13122,71
08.06.2022122,72124,08121,5121,86
09.06.2022120,62121,78118,43118,56
10.06.2022117119,64115,3116,83
13.06.2022112,45114,02108,37111,76
14.06.2022114,02116,16110,04111,49
15.06.2022111,49112,06107,59109,33
16.06.2022105,01106,21101,13102,42
17.06.2022101,49102,3492,8193,74
21.06.202296,02100,195,9899,28
22.06.202292,8595,0591,4693,06
23.06.202293,7594,287,2687,89
24.06.20229092,0588,3690,91
27.06.202291,5893,7990,9592,23
28.06.202294,9897,0793,5595,22
29.06.202296,8997,4591,2891,46
30.06.202288,5691,7187,8389,81
01.07.202291,9392,3188,3190,98
05.07.202289,3589,3583,0684,64
06.07.202283,7185,6980,4483,34
07.07.202286,1987,2185,6886,35
08.07.202287,5387,8684,6786,46
11.07.202285,5986,684,1985,55
12.07.202282,5684,0481,6183,45
13.07.202282,3685,1982,3683,11
14.07.202279,8381,7778,381,61
15.07.202283,8783,9481,8282,89
18.07.202284,7486,3984,6585,07
19.07.202285,4188,7184,8888,48
20.07.202287,7591,2287,2290,71
21.07.202287,3589,0686,8788,93
22.07.202289,2190,1987,5488,13
25.07.202289,4692,1487,7992,05
26.07.202293,4494,1889,9791,09
27.07.202292,0493,6691,2993,27
28.07.202294,2295,2692,694,06
29.07.202296,1897,9295,497,43
01.08.202295,3196,0693,6895,1
02.08.202295,195,8593,9394,71
03.08.202295,3595,6890,4391,32
04.08.202292,749389,2889,88
05.08.202288,2293,428892,85
08.08.202293,0294,6992,8593,63
09.08.202295,397,2894,8695,51
10.08.202295,3996,3193,1695,98
11.08.202298,12101,3297,52100,36
12.08.202299,75102,9699,35102,75
15.08.202298,39101,4697,55100,77
16.08.2022101,21102,0598,93100,1
17.08.2022100,1102,6999,77101,36
18.08.2022102,65105,11102,22104,88
19.08.2022104,59105,69103,53105,14
22.08.2022103,67105,7102,54105,24
23.08.2022107,23110,68106,74108,45
24.08.2022108,11110,76107,84110,52
25.08.2022111,45112,14110,65112,08
26.08.2022112,62114,25111,49112,12
29.08.2022112,09115,47111,89113,42
30.08.2022111,17111,51108,9110,5
31.08.2022107,85111,86107,05109,45
01.09.2022107,78108,94105,75107,53
02.09.2022109,64112109110,26
06.09.2022111111,68108,08108,63
07.09.2022105,82107,51104,76106,76
08.09.2022107,34109,19106,6108,32
09.09.2022110,05112,42109,87111,97
12.09.2022112,95115,41112,82114,39
13.09.2022112,9114,39111,82112,33
14.09.2022113,69118,39113,46117,71
15.09.2022115,14117,22114,63115,56
16.09.2022115,57115,64111,2113,13
19.09.2022109,8113,48109,44112,87
20.09.2022112,55112,84110,55112,07
21.09.2022114,17114,89111,06111,09
22.09.2022113,2113,85109,93110,06
23.09.2022105,09105,2799,6100,59
26.09.2022100,09102,7299,1299,2
27.09.2022101,37102,5898,5298,76
28.09.202298,83103,4498,46103
29.09.2022101,59104,0999,89103,66
30.09.2022102,43103,93101102,34
03.10.2022106,93110,84106,53109,97
04.10.2022112,47115,85111,72115,62
05.10.2022116,25117,26113,76115,93
06.10.2022114,79118,36114,68117,65
07.10.2022118,14121,36117,32118,51
10.10.2022118,61120,44115,45116,8
11.10.2022114,11118,11113,21115,58
12.10.2022114,76117,34113,99116,3
13.10.2022114,5123,41114,43122,74
14.10.2022121,09122,98117,04117,96
17.10.2022119,78121,44118,02118,36
18.10.2022119,58120,04115,7117,89
19.10.2022118,42121,6118,09121,11
20.10.2022122,5124,91121,78121,81
21.10.2022122,67124,76121,57124,49
24.10.2022124,53126,4124,2125,14
25.10.2022124,33125,49122,88123,94
26.10.2022124,72128,18124,58126,57
27.10.2022127,7129,45126,24126,64
28.10.2022128,5128,99124,01127,17
31.10.2022125,58129,99125,57126,09
01.11.2022128,74129,32126,89127,78
02.11.2022127,08129,8125,79126,51
03.11.2022129,62136,12128,29133,82
04.11.2022137138,49129,65132,32
07.11.2022132,75136,42132,61134,94
08.11.2022134,3135,28132,23134,44
09.11.2022132,46132,57124,89125,26
10.11.2022128,1129,77125,57129,46
11.11.2022131,2134,85130,56133,96
14.11.2022132,38135,68132,28133,03
15.11.2022133,59134,84131,91134,09
16.11.2022132,58133,5129,09129,24
17.11.2022127,59131,37127,03131,19
18.11.2022128,41129,2126,5128,59
21.11.2022125,04127,11121,81125,49
22.11.2022128130,55126,46129,98
23.11.2022127,59129,22125,8126,74
25.11.2022126,89127,77126,5126,81
28.11.2022122,7125,06121,24123,84
29.11.2022125,82126,83123,92124,25
30.11.2022126,65126,68122,44123,51
01.12.2022124,67125,37122,89123,06
02.12.2022122,12123,87121,34122,18
05.12.2022124,26124,69118,71119,37
06.12.2022118,44119,74114,54115,61
07.12.2022116,29117,6114,09114,88
08.12.2022117,79117,89111,88112,6
09.12.2022112,41113,95109,73110,02
12.12.2022110,9112,3110,07111,78
13.12.2022114,45115,59113,37113,41
14.12.2022114,75115,65112,04112,87
15.12.2022111,64112,92110,47112,55
16.12.2022110,45111,22109,01110,44
19.12.2022112,16112,76109,64110,44
20.12.2022110,45113,81110112,65
21.12.2022114,94116,67113,55116,28
22.12.2022116,05116,78109,84112,9
23.12.2022113,65117,1113,65117,05
27.12.2022117,92119,06117,06118,47
28.12.2022118,21118,27114,74115,31
29.12.2022114,73117114,62116,39
30.12.2022116,07118,21116,01118