ConocoPhillips

NYS:COP.N, US20825C1045
+ ConocoPhillips op mijn watchlist
104,715 16:30
+2,345 (+2,29%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 108,340 106,140 105,540
108,740 5.936.838 -2,200 -2,03%
03 dec 107,105 106,050 105,710
107,670 5.861.118 -0,090 -0,08%
04 dec 105,940 103,510 102,830
105,940 7.282.903 -2,540 -2,40%
05 dec 105,100 104,440 104,010
105,870 7.069.713 +0,930 +0,90%
06 dec 0,000 103,220 102,400
104,590 5.362.741 -1,220 -1,17%
09 dec 104,200 103,160 102,880
105,050 6.180.255 -0,060 -0,06%
10 dec 103,625 102,360 102,100
104,090 5.860.712 -0,800 -0,78%
11 dec 0,000 102,190 101,690
102,720 8.191.203 -0,170 -0,17%
12 dec 0,000 100,910 100,870
102,500 5.904.662 -1,280 -1,25%
13 dec 101,200 101,020 100,610
102,260 6.399.254 +0,110 +0,11%
16 dec 101,435 99,570 99,430
101,490 7.440.464 -1,450 -1,44%
17 dec 98,770 98,260 96,750
98,770 8.643.125 -1,310 -1,32%
18 dec 98,120 95,850 95,750
98,505 8.461.542 -2,410 -2,45%
19 dec 96,990 95,180 95,100
96,990 9.828.587 -0,670 -0,70%
20 dec 94,755 95,120 94,290
96,380 29.540.568 -0,060 -0,06%
23 dec 0,000 96,380 94,580
96,880 7.892.225 +1,260 +1,32%
24 dec 96,500 97,110 95,850
97,190 2.677.353 +0,730 +0,76%
26 dec 97,060 96,890 96,240
97,150 4.325.571 -0,220 -0,23%
27 dec 96,940 96,920 96,470
97,980 5.887.331 +0,030 +0,03%
30 dec 0,000 97,090 96,135
97,600 5.235.887 +0,170 +0,18%
31 dec 97,250 99,170 97,100
99,300 5.555.609 +2,080 +2,14%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront