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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 113,0217
KAPANIŞ 112,832

En Düşük

DÜŞÜK 94,23

En Yüksek

YÜKSEK 135,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024117,17118,8116,85117,59
03.01.2024117,95120,18117,41119,93
04.01.2024120,61121,24116,27116,48
05.01.2024117,5117,77116116,53
08.01.2024114,96115,05112,48114,5
09.01.2024114,5114,5112,25112,76
10.01.2024112,73112,73110,83111,18
11.01.2024111,61112,24110,94111
12.01.2024113113,37111,05111,7
16.01.2024111,5111,74108,34108,64
17.01.2024106,92108,54106,58107,57
18.01.2024107,34107,34105,77106,93
19.01.2024106,05107,92105,92107,87
22.01.2024107,5108,39107108,06
23.01.2024107,82109,42107,65107,99
24.01.2024108,92110,02108,42109,67
25.01.2024109,8112,08109,26112,05
26.01.2024112,04112,45110,44112,23
29.01.2024112,04112,1110,49111,6
30.01.2024111,21114,33110,76114,05
31.01.2024113,97114,1111,79111,87
01.02.2024112,34113,22110,8111,38
02.02.2024111,66111,95109,69110,63
05.02.2024110,25110,86109,29109,97
06.02.2024110,88112,45110,2111,52
07.02.2024111,72112,97111,45112,32
08.02.2024113,11115,29112,59113,9
09.02.2024113,99114,3111,02111,16
12.02.2024111,27112,14110,53111,1
13.02.2024111,1111,93108,84109,77
14.02.2024110,2111,04109,52110,12
15.02.2024109,04111,7108,84111
16.02.2024111,48111,8110,4110,57
20.02.2024110,55111,63109,36109,54
21.02.2024110113,67109,7112,87
22.02.2024112,06112,91111,31112,22
23.02.2024111,09112,26110,1111,51
26.02.2024111,2112,52110,61112,42
27.02.2024113,03113,33111,06111,61
28.02.2024111,9113,32111,15112,04
29.02.2024112,51113,16111,85112,54
01.03.2024113,8115,53113,63114,24
04.03.2024114,04114,39111,58111,64
05.03.2024111,21112,8110,85111,22
06.03.2024112,3112,9111,48111,99
07.03.2024111,73113,43111,69112,74
08.03.2024112,21113,21111,86113
11.03.2024113,37115,36112,65115,25
12.03.2024115,08115,73114,36115,02
13.03.2024116,8118,61116,17117,55
14.03.2024119,17119,99118,74119,78
15.03.2024119,13120,8119,13120,04
18.03.2024120,9121,07119,16120,26
19.03.2024120,36122,16120,3122,02
20.03.2024121,22122,36121,03121,91
21.03.2024122,07123,59121,68123,51
22.03.2024123,55124,05122,71123,03
25.03.2024123,72126,65123,15126,23
26.03.2024126,5126,9125,2125,99
27.03.2024125,65127,02125,32126,84
28.03.2024128128,64126,71127,28
01.04.2024128128,94126,75128,68
02.04.2024129,52130,84128,63130,67
03.04.2024130,91132130,52131,63
04.04.2024132,13132,43131,05131,75
05.04.2024131,96133,84131,19133,52
08.04.2024133,75134,02132,18132,42
09.04.2024132,79133,2131,01132,25
10.04.2024132,48133,68131,76132,82
11.04.2024132,54133,19130,65132,92
12.04.2024134,28135,18130,39131,2
15.04.2024132,13132,61130,03130,25
16.04.2024130130,8128,5129,53
17.04.2024129,12130,14127,55128,33
18.04.2024128,73129,22127,25127,81
19.04.2024128,14130,51127,81129,38
22.04.2024128,61130,4126,94129,33
23.04.2024128,63130,19127,73129,84
24.04.2024129,37129,69128,29129,28
25.04.2024129,7130,64128,3130,11
26.04.2024129,46130,77128,86130,24
29.04.2024129,75130,44128,8130,22
30.04.2024129,81129,85125,43125,62
01.05.2024125,08125,73123,42124,34
02.05.2024124,72125,2121,66122,25
03.05.2024122,51122,68120,88122,23
06.05.2024123,08125,22123,02123,55
07.05.2024123,66124,94123,07123,54
08.05.2024122,83123,97122,7123,06
09.05.2024122,99124,23122,65123,39
10.05.2024123,04123,98121,57121,91
13.05.2024121,87122,56121,27121,59
14.05.2024121,53122,17120,43121,04
15.05.2024120,67121,91118,66120,7
16.05.2024120,35121,39119,6119,83
17.05.2024120,9121,99120,06121,71
20.05.2024121,75122,11120,49120,89
21.05.2024120,69121,73120,29120,41
22.05.2024119,52119,72117,39118,19
23.05.2024118,83119,43117,2117,65
24.05.2024118,39118,59116,86117,25
28.05.2024117,83119,23117,73118,96
29.05.2024117,6117,66113,81115,25
30.05.2024115,7116,38112,93113,58
31.05.2024113,86116,54113,77116,48
03.06.2024116,26116,43112,96113,87
04.06.2024112,8113111,3112,27
05.06.2024112,06112,45111,3112,23
06.06.2024111,77112,4111,54112,2
07.06.2024111,97112,79111,15112
10.06.2024112,38114111,97113,3
11.06.2024113,19113,65112,65113,63
12.06.2024114,5114,97111,56112,19
13.06.2024112112,17110,09110,89
14.06.2024111,18111,18109,12109,39
17.06.2024108,9109,9108,48109,54
18.06.2024110,07111,2109,01109,41
20.06.2024109,6111,85109,26111,33
21.06.2024111,83112,26110,73111,34
24.06.2024112,25115,99111,91115,17
25.06.2024114,71115,06113,66114,99
26.06.2024115,2115,2112,76113,61
27.06.2024114114,33113,11113,97
28.06.2024115,4115,57113,64114,38
01.07.2024115,04115,46113,65114,36
02.07.2024115,38115,61113,33114,12
03.07.2024114,05115,66113,7114,77
05.07.2024114,53114,72112,14112,55
08.07.2024111,97112,64111,32112,23
09.07.2024110,91112,64110,66111,19
10.07.2024110,79112,63110,48112,53
11.07.2024112,53114,38111,96113,99
12.07.2024114,4114,6112,85113,14
15.07.2024114,01115,2113,02114,57
16.07.2024113,72115,42113,15115,19
17.07.2024115,75117,4115,53116,08
18.07.2024116,3118,4115,35116,61
19.07.2024117,16117,32114,23114,35
22.07.2024113,6113,67112,1112,32
23.07.2024111,85112,05110,07110,83
24.07.2024111,72112,42110,51111,1
25.07.2024111112,04110,45111,03
26.07.2024111,15111,54109,93110,86
29.07.2024111,24111,29108,38109,12
30.07.2024109,17110,27108,94109,91
31.07.2024111,61112,4111,1111,2
01.08.2024112,45112,68107,92108,39
02.08.2024107,72108,08103,98105,77
05.08.2024104105,31102,27104,57
06.08.2024104,57106,45104,11105,8
07.08.2024107,25108,44106,44106,93
08.08.2024107,24108,64106,92108,27
09.08.2024108,27109,1107,09108,61
12.08.2024108,45110,23108,28110,03
13.08.2024108,99109,38107,86108,34
14.08.2024108,51109,84108,23109,33
15.08.2024109,68111,37109,68111,23
16.08.2024110,32111,38109,86111,18
19.08.2024111,22112,75111,12111,74
20.08.2024111,57111,81108,85109,85
21.08.2024110,81111,19108,9109,62
22.08.2024109,6110,52109,41109,97
23.08.2024110,83111,49110,27111,4
26.08.2024113,02115,03112,94113,56
27.08.2024113,66113,66112,06112,43
28.08.2024112,04112,2110,64112,15
29.08.2024112,98115,14112,07114,37
30.08.2024113,12114,04112,41113,79
03.09.2024111,9111,91109,21109,85
04.09.2024110,33111,19108,44108,56
05.09.2024109,22109,39107,29107,45
06.09.2024107,73108,62105,72106,02
09.09.2024106,05106,67105,54105,6
10.09.2024105,55105,74103,24104
11.09.2024103,8104,04101,3102,57
12.09.2024102,72103,68102,15102,9
13.09.2024103,32104,37103,05103,5
16.09.2024104,96105,69104,45105,55
17.09.2024105,51108,5105,3108,29
18.09.2024107,52109,93107,51108,62
19.09.2024110,5111,35109,37110,55
20.09.2024111,16111,74109,73109,87
23.09.2024110,1110,94107,49109,69
24.09.2024111,34111,47108,78108,91
25.09.2024108,5108,82105,69105,73
26.09.2024103104,22102,17102,31
27.09.2024102,63104,84102,6104,72
30.09.2024104,4105,58103,87105,28
01.10.2024104,54109,68104,1109,37
02.10.2024111,28111,64108,59110,36
03.10.2024110,7112,51109,99112,42
04.10.2024113,57114,63112,05114,54
07.10.2024114,94116,08114,44114,72
08.10.2024112,74112,92110,16110,8
09.10.2024109,91111,52109,55110,97
10.10.2024111,64112,83110,76111,86
11.10.2024110,75111,7110,27110,49
14.10.2024109,7110,43108,9109,47
15.10.2024106107,13105,12105,21
16.10.2024105,64106105,04105,16
17.10.2024105,32106,24104,94106,15
18.10.2024105,93106,14104,7105,67
21.10.2024106,65106,84104,69104,99
22.10.2024105,78105,81104,76105
23.10.2024104,59105,06103,66104,51
24.10.2024105105,17103,45104,37
25.10.2024105,06105,43104,25104,56
28.10.2024101,8103,35101,5103,26
29.10.2024102,96103,76102,16102,32
30.10.2024102,86103,43102,37102,98
31.10.2024106,97110,65106109,54
01.11.2024109,51110,01106,68107,84
04.11.2024109110,07108,72108,86
05.11.2024109,19110,02108,58109,21
06.11.2024112114,87111,39113,63
07.11.2024113,91113,99111,86112,4
08.11.2024111,1112110,56111,59
11.11.2024111,52112,75110,95112,05
12.11.2024112,46112,83110,47110,64
13.11.2024110,42112,46109,5111,82
14.11.2024112,59113,02111,35112,92
15.11.2024112,68114,07111,88112,32
18.11.2024113,39114,46112,75113,76
19.11.2024112,62114,14112,25113,09
20.11.2024112,9113,99112,64113,43
21.11.2024114,27115,38111,5111,9
22.11.2024112,17112,73111,13111,75
25.11.2024111,9111,96105,54106,1
26.11.2024106,62107,35104,9106,78
27.11.2024107,36108,99107,11107,39
29.11.2024107,75108,52107,36108,34
02.12.2024108,34108,74105,54106,14
03.12.2024107,03107,67105,71106,05
04.12.2024105,94106,11102,83103,51
05.12.2024105,08105,87104,01104,44
06.12.2024104,45104,59102,4103,22
09.12.2024104,22105,05102,88103,16
10.12.2024103,63104,14102,1102,36
11.12.2024102,36102,72101,69102,19
12.12.2024102,38102,62100,87100,91
13.12.2024101,05102,26100,58101,02
16.12.2024101,13101,4999,4399,57
17.12.202498,7799,2696,7598,26
18.12.20249898,5195,7595,85
19.12.202496,9996,9995,195,18
20.12.202494,7696,3894,2395,12
23.12.202495,4396,8894,5896,38
24.12.202496,597,1995,8597,11
26.12.202497,1397,1596,2496,89
27.12.20249797,9896,4796,92
30.12.202497,2597,696,1497,09
31.12.202497,399,397,199,17