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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 111,3827
KAPANIŞ 111,3562

En Düşük

DÜŞÜK 91,53

En Yüksek

YÜKSEK 127,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023116,56117,98111,92113,12
04.01.2023111,22114,31110,46113,34
05.01.2023113,53117,8113,53116,77
06.01.2023118,5120,19117,54118,23
09.01.2023120,32120,66116,86117,36
10.01.2023118,23118,62116,68118,08
11.01.2023119,19119,55116,91118,24
12.01.2023118,39121,1117,85120,16
13.01.2023120,58121,85118,51121,47
17.01.2023121,06122,54119,56120,24
18.01.2023121,2123,71118,36118,55
19.01.2023117,55120,26116,26119,64
20.01.2023120,16121,91119,25121,8
23.01.2023122,46123,17119,97120,13
24.01.2023121121117,64118,81
25.01.2023118,2120,38116,64120,37
26.01.2023122,29124,73120,8124,65
27.01.2023124,69126,39123,52123,61
30.01.2023122,09122,6120,33120,53
31.01.2023120,22122,09119,1121,87
01.02.2023120,71120,97115,2117,7
02.02.2023113,49115,39109,76111,3
03.02.2023111,31112,39107,76108,11
06.02.2023108,57109,95106,73107,49
07.02.2023108,41112,15107,41112,02
08.02.2023112,23113109,84110,79
09.02.2023110,61111,74109,85109,93
10.02.2023111,98115,37111,83115,06
13.02.2023113,95114,1112,12112,31
14.02.2023111114,45110,55113,55
15.02.2023111,82112,17109,98111,65
16.02.2023110,88111,71108,09108,36
17.02.2023106,14106,67103,17104,12
21.02.2023104,01106,12103,51105,31
22.02.2023105,48105,48102,96104,08
23.02.2023106106,4104,07105,43
24.02.2023104,17105,55103,36105,25
27.02.2023105,17106,18103,44105,86
28.02.2023106,66107,31103,31103,35
01.03.2023103,73107,68103,23106,25
02.03.2023106,07108,96105,78108,33
03.03.2023106,27109,08105,82108,64
06.03.2023107,58109,6107,1109,56
07.03.2023108,59108,92106,67107,65
08.03.2023107108,53105,76107,23
09.03.2023107,92109,25105,36105,81
10.03.2023105,73107,33103,6104,22
13.03.2023102103,5899,57100,68
14.03.2023101,05104,4299,62101,36
15.03.202397,4298,7193,5995,24
16.03.202392,0196,591,5396,4
17.03.202396,3596,9593,594,39
20.03.202394,8496,8994,7196,16
21.03.202398,09100,099899,71
22.03.2023100101,0998,2998,37
23.03.202398,5199,7695,596,42
24.03.202394,5695,993,2695,43
27.03.202396,3198,595,697,48
28.03.202396,6198,6996,4397,93
29.03.202399,64100,398,6799,75
30.03.2023100,61100,8698,8799,25
31.03.202399,8199,998,9499,21
03.04.2023105,13109,14105,01108,42
04.04.2023108,33108,77105,11106,3
05.04.2023106,91107,88105,92107,75
06.04.2023106,9107,74105,89106,26
10.04.2023107,04108,01105,61105,95
11.04.2023106,1107,2105,49106,75
12.04.2023108,48109,09107,41107,53
13.04.2023107,94109,9107,12109,04
14.04.2023109,48110,02108,12108,5
17.04.2023106,8107,69105,52105,61
18.04.2023104,99105,7104,1104,95
19.04.2023103,85105,81103,5105,26
20.04.2023103,45103,9102,12103,78
21.04.2023104,1104,2101,63102,26
24.04.2023101,95103,95101,77103,65
25.04.2023101,6102,41100,48102,09
26.04.2023101,33102,1399,65100,47
27.04.2023100,45101,9399,81101,23
28.04.2023100,57103,73100,32102,89
01.05.2023101,58103,01101,13102,53
02.05.2023100,88101,3997,4898,64
03.05.202396,8397,5895,796,09
04.05.202396,298,5295,8197,36
05.05.2023101,12101,698,94100,37
08.05.2023102,09102,75100,6100,9
09.05.2023100,01102,6299,95101,53
10.05.2023101,99102,2699,55100,47
11.05.202398,88100,1298,5599,89
12.05.2023100,64100,9598,7199,43
15.05.202399,33100,4598,46100,29
16.05.202399,87100,5697,4298,07
17.05.202399,54101,4698,56100,71
18.05.2023100,2100,8599,25100,74
19.05.2023102,33103,59101,83102,6
22.05.2023102,73104,92102,42103,73
23.05.2023104,46105,57103,99104,39
24.05.2023105,49105,68103,47103,98
25.05.2023101,94102,4100,5101,69
26.05.2023102,67102,85100,88101,85
30.05.2023100,7101,59100,03101,2
31.05.202399,43100,9999,2399,3
01.06.202399,57100,9898,3899,53
02.06.2023101,36102,93100,48102,35
05.06.2023104,25104,48100,97102,07
06.06.2023101,05102,74100,35101,94
07.06.2023102,32105,48102,32104,81
08.06.2023104,85105,57102,59104,54
09.06.2023104,84105,45103,63103,89
12.06.2023102,21104,15101,43102,82
13.06.2023103,85105,47103,22103,41
14.06.2023104,43104,95102,04102,67
15.06.2023102,89105,31102,83104,15
16.06.2023104,86105,48104,22104,92
20.06.2023104,13104,75101,02102,03
21.06.2023101,8104,43101,8103,7
22.06.2023102,64102,88101,1101,43
23.06.2023100,03100,9299,63100,46
26.06.2023100,16101,87100101,31
27.06.2023101,01101,62100,33100,79
28.06.2023100,82102,7299,96102,51
29.06.2023102,51103,31101,81103,06
30.06.2023103,75104,4102,54103,61
03.07.2023103,95104,99103,63104,23
05.07.2023105105103,14104,02
06.07.2023102,8103,6399,35100,34
07.07.2023100,55104,61100,12103,23
10.07.2023102,85104,46102,75104,35
11.07.2023105107,61104,85107,44
12.07.2023108,64109,57108,45109,31
13.07.2023109,89111,76109,58110,55
14.07.2023110,07110,23106,45107,09
17.07.2023106,69107,66106,14106,44
18.07.2023106,45109,5106,4108,75
19.07.2023108,77110,69108,77109,48
20.07.2023110,5111,78110,2111,69
21.07.2023112,17113,2111,85112,89
24.07.2023113,4115,7113,4114,72
25.07.2023114,37116,52113,9116,18
26.07.2023115,32117,14115,16116,83
27.07.2023117,34117,89115,33115,78
28.07.2023115,74116,3114,67115,93
31.07.2023117,22118,25116,76117,72
01.08.2023117,26117,83116,19117,38
02.08.2023116,69117,54114,91115,59
03.08.2023114,91117,29113,01114,99
04.08.2023115,87116,69113,58113,71
07.08.2023114,49114,6113,25114,48
08.08.2023112,65115,79111,3115,59
09.08.2023116,73118,84116,3116,44
10.08.2023116,29117,59115,16115,83
11.08.2023115,98118,05115,47117,81
14.08.2023117,17117,78116,3117,69
15.08.2023116,5116,85114,97115,51
16.08.2023115,75116,91114,56114,64
17.08.2023116,5117,88116,22116,73
18.08.2023115,84118,03115,65117,29
21.08.2023118,14119,11116,54117,21
22.08.2023117,59117,74116,08116,15
23.08.2023115,01116,34113,86115,81
24.08.2023115,19116,38114,74114,8
25.08.2023115,69117,13114,76116,52
28.08.2023116,48118,4116,42117,52
29.08.2023117,86118,1116,58117,66
30.08.2023118,27118,94118,01118,7
31.08.2023119,17119,56118,1119,03
01.09.2023120122,5119,97122,14
05.09.2023122,77124,99122,56122,83
06.09.2023122,47123,44121,92123,07
07.09.2023122,99123,68121,61121,71
08.09.2023122,76124,01122,45122,72
11.09.2023123,44123,9119,82120,44
12.09.2023121,25123,44121,2123,08
13.09.2023123,48123,7121,47122,31
14.09.2023123,5124,89123,44124,5
15.09.2023124,05125,99123,19123,57
18.09.2023125,18125,73124,07124,48
19.09.2023125,84126,03122,18123,16
20.09.2023122,63123,81121,06121,17
21.09.2023122,03122,16118,75119,07
22.09.2023119,92121,18119,04119,16
25.09.2023119,29121,27118,89121,07
26.09.2023119,8121,44119,34120,14
27.09.2023121,72123,92120,8123,09
28.09.2023122,86124,31122,18122,72
29.09.2023122,48122,61119,64119,8
02.10.2023120,24120,31115,96117,1
03.10.2023116,76117,67116,07117,6
04.10.2023115,32115,63111,67113,33
05.10.2023112,51114,58112,19113,42
06.10.2023114,38116,59113,16115,33
09.10.2023118,96121,87118,75121,82
10.10.2023121,25122,24120,19120,39
11.10.2023119,5120,19118,03120,04
12.10.2023121,08121,73120,46121,11
13.10.2023124,06125,97123,43124,86
16.10.2023125,58126,12124,18125,31
17.10.2023125,2126,43124,94125,46
18.10.2023126,21127,24125,45126,59
19.10.2023125,69127,35124,87126,38
20.10.2023126,19126,67123,86124,06
23.10.2023123,06123,16120,64121,34
24.10.2023121,57121,99119,9119,95
25.10.2023119,53120,93118,77120,41
26.10.2023118,73119,16117,25118,31
27.10.2023117,7118,34116,44117,8
30.10.2023117,78118,5116,51118,14
31.10.2023117,9118,99116,49118,8
01.11.2023119,48119,77116,49116,67
02.11.2023117,87123,25117,37122,02
03.11.2023121,5121,89119,35119,75
06.11.2023120,24120,56118,19118,47
07.11.2023116,42116,5114,33115,25
08.11.2023115,2115,62113,97114,45
09.11.2023115,65116,07114,05114,15
10.11.2023115,24116,21114,6115,61
13.11.2023114,99115,91114,99115,36
14.11.2023116116,81115,34115,54
15.11.2023115116,67114,88115,03
16.11.2023113,51113,76109,98111,99
17.11.2023112,8115,53112,23114,59
20.11.2023114,99116,58114,59115,39
21.11.2023115,18115,63114,56115,17
22.11.2023112,02115,13111,16114,85
24.11.2023114,89116,57114,86115,49
27.11.2023114,98115,13113,36114,8
28.11.2023115,26115,98114,48114,98
29.11.2023115,36115,56113,32113,97
30.11.2023115,17116,7113,64115,57
01.12.2023115,03117,04114,85115,23
04.12.2023114,08115,92113,88114,53
05.12.2023114,73114,9113,04113,14
06.12.2023112,33112,33109,74110,52
07.12.2023111,32111,91110,65110,85
08.12.2023111,74112,19111,06112,07
11.12.2023112,12112,63111,54112,16
12.12.2023110,77111,48109,7111,06
13.12.2023111,5112,26110,87111,85
14.12.2023112,95116,35112,75114,95
15.12.2023114,35115,74113,62114,54
18.12.2023115,83117,27114,65114,9
19.12.2023114,95116,64114,25116,49
20.12.2023116,87118,94116,38116,69
21.12.2023116,5116,88115,28116,83
22.12.2023118118,63117,29117,66
26.12.2023118,7119,43118,38119,02
27.12.2023118,51119,64118,08118,49
28.12.2023117,66118,2116,44116,5
29.12.2023117,21117,55115,81116,07