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
23:00:02
109.04 $
0.0000 (%0.00)
Önceki Kapanış: 108.02
Düşük₺107.61
Yüksek₺109.42
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

COP: ConocoPhillips Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 115,117
KAPANIŞ 115,2894

En Düşük

DÜŞÜK 93,13

En Yüksek

YÜKSEK 135,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202693,6196,9493,1396,7
05.01.2026101,2102,9897,1199,2
06.01.2026100,2100,3196,9897,04
07.01.202697,1997,2493,9193,94
08.01.202694,499,8694,3398,72
09.01.202699,14100,397,2897,51
12.01.202698,6198,7394,6895,5
13.01.20269797,7595,996,46
14.01.202696,6101,9296,6100,34
15.01.202698,99100,5298,1698,93
16.01.202697,598,9597,1398,19
20.01.202697,698,6794,9895,52
21.01.202697,0497,9296,3897,15
22.01.202697,0197,0195,9796,85
23.01.202698,3899,4197,6998,35
26.01.202699,5599,6997,7798,45
27.01.202698,7599,9398,2999,87
28.01.2026100,43101,5299,84101,39
29.01.2026104,3105,72102,69102,8
30.01.2026102,31104,27101,73104,23
02.02.2026101,51103,06100,5101,79
03.02.2026102,42105,23101,75104,91
04.02.2026105,47108,34105,46107,59
05.02.2026106,95108,44103,15104,98
06.02.2026105,25108,13105,12107,62
09.02.2026107,6108,89107,06108,7
10.02.2026108,55108,68107,11107,5
11.02.2026108,5111,44108,43111,21
12.02.2026111,21111,98108,7110,83
13.02.2026110,39112,07110,39111,43
17.02.2026111,66112,97107,88108,78
18.02.2026109,92110,81108,84110,52
19.02.2026112113,8111,07111,59
20.02.2026111,22111,44109,58110,53
23.02.2026110,7111,91109,68109,88
24.02.2026110,24110,9108,4110,59
25.02.2026110,99111,53108,66110,01
26.02.2026109,17111,69108,11110,7
27.02.2026112,4113,79111,06113,46
02.03.2026119,28119,3115,72118,24
03.03.2026120,85122,5117,3118,52
04.03.2026116,39117,44114,43115,65
05.03.2026117118,52115,83116,82
06.03.2026118,77119,48116,6117,07
09.03.2026117,54118,77116,2117,03
10.03.2026116,12116,54112,93114,15
11.03.2026114,65117,16114117,03
12.03.2026118120,99117,66120,3
13.03.2026119,68122,26119,24121,89
16.03.2026121,19122,38120,4121,32
17.03.2026121,95123,96121,21122,87
18.03.2026123,8124,87123,11123,65
19.03.2026124,71126,35123,97126,02
20.03.2026126,3128,13126,11126,92
23.03.2026123,63128,36122,95127,19
24.03.2026127,53131127,44129,35
25.03.2026128129,68127,81128,93
26.03.2026129,64133,55129,64133,25
27.03.2026133,08134,87132,33133,8
30.03.2026135,15135,87131,91132,89
31.03.2026132,76135,2128,35132
01.04.2026128,15129,93126,44128,38
02.04.2026131,3134,41129,11130,52
06.04.2026130,5131,73129,35131,64
07.04.2026132133,69131,15131,77
08.04.2026122,16125,89120,7125,22
09.04.2026126,29127,91123,28123,47
10.04.2026123,3124,05121,32122,55
13.04.2026124,96125,33122,38123,62
14.04.2026121,64122,28117,95118,79
15.04.2026118,17120,36117,35118,92
16.04.2026119,51122,44119,37121,57
17.04.2026116,33116,5112,21116,04
20.04.2026116,84118,22116,07116,45
21.04.2026117,04120,62116,72120,26
22.04.2026121,44123,23120,91122,6
23.04.2026123,39125,58123,38124,37
24.04.2026123,47124,14120,49121,76
27.04.2026122,21123,65120,22121,68
28.04.2026124,17124,56122,46124,32
29.04.2026126128,28125,08128,25
30.04.2026124,54128,1123,77125,78
01.05.2026125125,76122,47123,19
04.05.2026124,01125,27121,7124,91
05.05.2026124,07124,75123,02123,32
06.05.2026117,96120117,42118,9
07.05.2026116,13116,24114,05114,88
08.05.2026114,64115,49113,62113,87
11.05.2026114,43115,97113,8115,55
12.05.2026116,67118,25115,68117,87
13.05.2026117,65118,01115,69117,4
14.05.2026117,13119,52117,01118,97
15.05.2026120,78122,48120,49122,41
18.05.2026122125,15120,39124,54
19.05.2026125,86126124,12125,11
20.05.2026124,27126121,77122,36
21.05.2026124,01124,41119,8120,55
22.05.2026120,05121,59119,6120,46
26.05.2026118,75119,89116,18116,57
27.05.2026115,21116,45114,24115,13
28.05.2026115,83116,89114,45114,99
29.05.2026114,12114,55112,64113,98
01.06.2026115,7117,6115,32115,58
02.06.2026115,48117,45115,37116,87
03.06.2026117,59119,55116,91119,05
04.06.2026117,98119,58117,6119,23
05.06.2026119,5119,77116,99117,14
08.06.2026117,97120,02117,97118,89
09.06.2026118118,12114,86116,79
10.06.2026118121,39117,64119,92
11.06.2026120,98121,52115,32115,36
12.06.2026114,25118,51113,8116,98
15.06.2026111,13113,63110,73112,26
16.06.2026109,85111,36109,48111,34
17.06.2026110,83111,89109,96111,21
18.06.2026109,81109,88106,99107,74
22.06.2026109,53109,81108,12109,7
23.06.2026109,48110,57108,85109,97
24.06.2026107,51108,03106,25106,92
25.06.2026105,31107,21105,23106,41
26.06.2026106,35106,8104,64105,96
29.06.2026105,88106,7104,13104,2
30.06.2026104,51105,17103,66103,96
01.07.2026103,6104,78102,69103,22
02.07.2026104,12104,76103,47104,73
06.07.2026104,35104,62103,4103,58
07.07.2026104,7108,81104,55108,44
08.07.2026110,03111,34109,07110,72
09.07.2026110,02110,48107,79108,02
10.07.2026108,85109,42107,61109,04
13.07.2026110,97113,22110,97112,85
14.07.2026113,08113,75110,14111,87
15.07.2026112,02112,46109,55111,46
16.07.2026112,22112,89111,8112,84
17.07.2026115,67116,26113,45114,71
20.07.2026113,78116,68113,26115,68
21.07.2026116,62117,55115,72117,5
22.07.2026118,94119,74118,48118,79
23.07.2026121,24122,38119,98120,2
24.07.2026120,27121,69119,63120,26
27.07.2026117,22118,49115,46115,58
28.07.2026115,99117,19113,21114,1
29.07.2026117,95119117,26118,06
30.07.2026116,2119,12116,2119,03
31.07.2026119,45120,84117,83120,48
03.08.2026118,54119,28117,14119,16
04.08.2026117,64118,47116,08117,94
05.08.2026118,8119,15114,71115,04
06.08.2026120120,05115,43116,76
07.08.2026115,61118,52114,89117,61
10.08.2026119,23123,26119,17123,03
11.08.2026122,75126,05122,57125,92
12.08.2026125127,34124,81127,3
13.08.2026125,72126,39124,12124,52
14.08.2026125,56127,4125,37126,78
17.08.2026126,15127,86125,14127,56
18.08.2026129130,12128,1129,72
19.08.2026130,21132,38129,86130,58
20.08.2026132,5135,87132,23134,89