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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,618
KAPANIŞ 93,6044

En Düşük

DÜŞÜK 79,88

En Yüksek

YÜKSEK 106,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025100101,2899,52100,08
03.01.2025100,62101,4100,29101,09
06.01.2025101,55102,1599,6499,99
07.01.2025100,5102,4999,91101,67
08.01.2025101102,45100,75101,62
10.01.2025103,5104,44101,19101,92
13.01.2025102,02105,1102,02104,23
14.01.2025103,38104,95103,15104,88
15.01.2025105,02105,87104,44105,48
16.01.2025105,19106,17105,09105,61
17.01.2025105,8106,15105,17105,85
21.01.2025105105,73104,04104,28
22.01.2025104,28104,99102,92103,06
23.01.2025104,11105,48103,63103,99
24.01.2025104,51104,75101,73101,83
27.01.2025102,46103,71101,4102,71
28.01.2025102,89103,33100,74101,38
29.01.2025101,15101,9100,35101,56
30.01.2025102102,27100,94101,46
31.01.2025101,33101,3498,5698,83
03.02.202598,7598,9497,0498,48
04.02.202597,7100,897,53100,58
05.02.2025100,53100,8899,4100,21
06.02.202598,89101,198,699,94
07.02.2025100,06100,4598,2798,36
10.02.202599,6199,6197,8299,48
11.02.202599,53102,6199,2101,71
12.02.2025101101,7198,3398,4
13.02.202597,8298,0196,4196,9
14.02.202596,9198,4696,2496,26
18.02.202596,2497,6395,2997,45
19.02.202598,35100,2998,1699,57
20.02.202599,75102,0999,2102
21.02.2025101,05101,5797,7997,94
24.02.202598,0699,3597,8998,82
25.02.202599,2899,7696,8897,08
26.02.202597,397,495,2396,13
27.02.202597,298,9996,3197,37
28.02.202597,1399,1996,0999,15
03.03.202599,7599,7691,5692,63
04.03.202591,0692,1188,4790,64
05.03.202588,8389,486,8188,88
06.03.202588,889,6487,9288,6
07.03.202589,3991,0789,3990,63
10.03.202591,4594,0390,6592,9
11.03.202592,996,1492,995,41
12.03.202595,1897,7995,0197,75
13.03.20259799,3796,1496,19
14.03.202596,9499,6496,2298,95
17.03.202599,25100,5299,0299,36
18.03.2025100,46100,9398,73100,53
19.03.2025100,5102,66100,27101,33
20.03.2025101,15102,63100,84102,31
21.03.2025102,41102,96101,34101,92
24.03.2025102,03102,93101,57102,19
25.03.2025102,58103,35101,42102,55
26.03.2025103,65104,87102,61103,2
27.03.2025102,9103,84102,23102,82
28.03.2025102,44103,26101,61102,37
31.03.2025102,22105,46102,01105,02
01.04.2025104,91105,71104,02105,39
02.04.2025104,4106,2104,24106,1
03.04.2025100,33101,4495,1295,25
04.04.202592,192,6585,5586,29
07.04.202584,0189,4281,7285,67
08.04.202587,1588,2881,2782,66
09.04.202581,1192,4779,8891,51
10.04.202588,588,6580,883,29
11.04.202583,386,9882,4686,39
14.04.202588,688,6285,5986,45
15.04.202586,687,7185,4785,72
16.04.202586,3888,3686,0186,36
17.04.202587,8190,4887,6988,98
21.04.202587,2687,8686,3387,55
22.04.202588,8990,4787,8289,76
23.04.202590,7891,6789,0889,93
24.04.202590,7592,2190,1491,8
25.04.202590,6592,0190,6191,72
28.04.202591,6293,3491,6292,93
29.04.20259192,6190,3991,88
30.04.202590,7390,7588,0789,12
01.05.202588,4391,3888,2590,65
02.05.202591,7692,4489,791,41
05.05.202589,8189,8187,5587,61
06.05.202588,5289,5787,5887,63
07.05.202588,288,3286,8887,71
08.05.202589,3692,2688,6988,82
09.05.202590,8991,0788,388,59
12.05.202593,3994,2292,0992,27
13.05.202592,7395,0892,2994,17
14.05.202593,0193,8292,3792,57
15.05.202590,9193,0890,7392,96
16.05.202593,5793,6291,5192,43
19.05.202591,7591,99090,41
20.05.202590,1690,4389,2289,69
21.05.202589,5689,5687,0487,15
22.05.202586,3886,5784,8686,13
23.05.202585,0485,7284,7785,19
27.05.202585,6585,7984,5685,55
28.05.202586,5286,6184,2884,58
29.05.202584,885,6184,3485,6
30.05.202584,9586,0584,5485,35
02.06.202587,0587,5685,8686,72
03.06.202586,6688,685,3887,91
04.06.202587,9588,8785,885,95
05.06.202586,8486,8485,2385,35
06.06.202586,7587,7986,7387,22
09.06.202587,888,8187,0288,04
10.06.202589,3391,6989,0891,18
11.06.202591,8293,8291,1493,35
12.06.202592,794,7692,1394,69
13.06.202596,5398,2595,4696,96
16.06.202596,1296,9294,0195
17.06.202595,9396,7594,8395,5
18.06.202595,5296,1593,3193,8
20.06.202594,3595,1893,6994,69
23.06.202596,2596,3191,1591,71
24.06.202590,2491,6589,0489,39
25.06.202589,3190,0288,889
26.06.202589,2890,9189,2190,89
27.06.202590,990,9589,890,17
30.06.202589,5190,1989,189,74
01.07.202589,8692,3389,291,99
02.07.202593,1294,4891,9194,44
03.07.202593,9594,7793,5593,68
07.07.202593,3593,7291,2492,55
08.07.202592,5596,9292,5295,79
09.07.202595,2295,7994,494,53
10.07.202594,195,5493,295,37
11.07.202594,796,1994,6695,61
14.07.202594,9695,6693,8194,17
15.07.202594,2794,5692,4792,55
16.07.202592,419391,191,51
17.07.202591,192,9790,7792,81
18.07.202593,3793,7590,9291,64
21.07.202591,7492,1590,991
22.07.202591,2593,391,1592,98
23.07.202593,5495,2893,1595,04
24.07.202594,495,7994,395,62
25.07.202595,796,0194,7494,95
28.07.202595,6997,3295,6997,02
29.07.202597,3198,0796,6597,99
30.07.202597,3997,4595,8796,67
31.07.202595,2696,9595,195,34
01.08.202594,9495,4992,3892,76
04.08.202592,2593,8792,192,85
05.08.202593,1593,5191,9693,2
06.08.202594,5995,792,5893,11
07.08.202592,0495,1491,1892,6
08.08.202593,5694,9391,793,91
11.08.202594,6195,592,8793,53
12.08.202594,3996,7893,5394,59
13.08.202594,495,8894,2695,88
14.08.202595,695,7894,2995,65
15.08.202595,4596,4394,7395,33
18.08.202594,4694,693,3494
19.08.202593,5494,5693,1993,76
20.08.20259495,293,9594,89
21.08.202594,7695,3793,8194,78
22.08.202595,2397,495,1896,78
25.08.202596,7998,2296,298,18
26.08.202597,599896,3897,05
27.08.202597,198,6396,7797,9
28.08.202598,0798,6696,8398,45
29.08.202598,2999,3298,0698,97
02.09.202599,199,6597,7998,99
03.09.202597,6398,2894,3494,65
04.09.202594,5596,1793,9895,77
05.09.202594,1394,8792,1392,95
08.09.202593,0393,2390,5191,4
09.09.202592,3193,6691,4591,86
10.09.202591,8694,3391,6994,32
11.09.202592,8394,1692,6894,13
12.09.202594,7695,0792,4292,43
15.09.202592,793,0591,6992,33
16.09.202593,0895,192,6594,54
17.09.202594,0295,293,1493,82
18.09.202593,694,492,9193,48
19.09.202593,7993,8391,3791,92
22.09.202591,592,8391,0892,01
23.09.202592,695,5392,693,47
24.09.202594,4996,659495,63
25.09.202595,297,0795,296,81
26.09.202597,0699,6596,8698,48
29.09.202597,297,3994,6695,85
30.09.202594,6195,0793,5594,59
01.10.202594,2795,9493,8395,46
02.10.20259596,1493,1393,38
03.10.202593,6694,7193,4894,16
06.10.202594,7895,4294,3494,91
07.10.202594,4595,2892,6395,23
08.10.202595,1995,2193,2993,75
09.10.202594,3195,0291,8291,95
10.10.202590,929187,6487,64
13.10.202588,3688,9887,5888,78
14.10.202586,988,8986,7588,17
15.10.202588,9388,9986,5987,74
16.10.202587,6288,4385,686,91
17.10.202586,9387,4986,1386,48
20.10.202586,787,2586,287,06
21.10.202587,2587,6886,2486,41
22.10.202587,2787,7686,5287,41
23.10.202589,7190,9989,1590,08
24.10.202590,4990,687,9388,03
27.10.202588,789,3988,3188,69
28.10.202588,388,3686,6986,79
29.10.202586,8588,4186,7488,08
30.10.202587,9389,2587,2988,14
31.10.202587,9189,6187,5388,86
03.11.202588,788,8387,3988,57
04.11.202587,3788,0787,0187,91
05.11.202587,6188,7187,5687,7
06.11.20258788,3685,5785,66
07.11.202586,187,3885,5986,83
10.11.202587,3388,5586,488,23
11.11.202589,1291,3988,890,69
12.11.202589,3390,2688,9489,07
13.11.202589,5490,6688,6489,42
14.11.202590,2491,8288,6791,37
17.11.202590,5390,7288,188,72
18.11.202588,490,3588,189,68
19.11.20258888,587,0487,98
20.11.202588,4990,5987,4487,47
21.11.202587,488,4986,5487,37
24.11.202587,188,1386,3287,56
25.11.202586,6686,9885,786,62
26.11.202586,4587,6486,487,09
28.11.202587,0989,3986,8888,69
01.12.202589,1391,1888,7890,26
02.12.202590,0890,488,5889,29
03.12.202590,0291,8489,9791,81
04.12.202591,6493,291,6493,12
05.12.202592,2795,0792,0893,69
08.12.202592,5394,2492,2692,88
09.12.202592,6393,6392,1893,43
10.12.202593,7397,4193,5696,8
11.12.202596,1697,7195,9196,71
12.12.202597,4497,6695,2495,54
15.12.202595,5495,693,3194,36
16.12.202593,3393,4190,7690,77
17.12.202591,9395,1291,8194,96
18.12.202594,2594,4992,1692,23
19.12.202592,4593,491,691,94
22.12.202593,1194,5392,5793,31
23.12.202593,3593,7892,4492,73
24.12.202592,7593,1691,6991,8
26.12.202591,9192,4890,7591,54
29.12.20259292,7391,792,63
30.12.202593,3594,3193,1194,1
31.12.202594,4594,5993,4293,61