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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 115,0089
KAPANIŞ 115,1373

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