Premium
ConocoPhillips Co (1COP)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -0.65775950668 | 97.3 | 97.3 | 96.66 | 13 | 97.0952 | DE |
| 4 | -10.78 | -10.0335070737 | 107.44 | 109.02 | 96.66 | 24 | 102.15849765 | DE |
| 12 | 1.97 | 2.08047312282 | 94.69 | 109.02 | 94.69 | 25 | 100.51188341 | DE |
| 26 | -7.42 | -7.12913143736 | 104.08 | 109.02 | 93.64 | 49 | 103.17422565 | DE |
| 52 | -10.58 | -9.86572174562 | 107.24 | 122.18 | 93.64 | 56 | 106.61773984 | DE |
| 156 | -8.98 | -8.50056796668 | 105.64 | 122.18 | 93.64 | 55 | 106.58409963 | DE |
| 260 | -8.98 | -8.50056796668 | 105.64 | 122.18 | 93.64 | 55 | 106.58409963 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 96.66 | 0 | 0.00 | 96.66 | 96.66 | 96.66 | 0 |
| 1734368100 | 96.66 | 0 | 0.00 | 96.66 | 96.66 | 96.66 | 0 |
| 1734108900 | 96.66 | -0.64 | -0.66 | 96.66 | 96.66 | 96.66 | 8 |
| 1734022500 | 97.3 | -1.6 | -1.62 | 97.3 | 97.3 | 97.3 | 17 |
| 1733936100 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733849700 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733763300 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733504100 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733417700 | 98.9 | -0.06 | -0.06 | 99.68 | 99.68 | 98.9 | 42 |
| 1733331300 | 98.96 | -2.72 | -2.68 | 99.17 | 99.17 | 98.96 | 8 |
| 1733244900 | 101.68 | -0.78 | -0.76 | 101.68 | 101.68 | 101.68 | 1 |
| 1733158500 | 102.46 | 0 | 0.00 | 102.46 | 102.46 | 102.46 | 0 |
| 1732899300 | 102.46 | 0 | 0.00 | 102.46 | 102.46 | 102.46 | 0 |
| 1732812900 | 102.46 | 1.16 | 1.15 | 102.46 | 102.46 | 102.46 | 1 |
| 1732726500 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 0 |
| 1732640100 | 101.3 | -7.72 | -7.08 | 101.3 | 101.3 | 101.3 | 74 |
| 1732553700 | 109.02 | 0 | 0.00 | 109.02 | 109.02 | 109.02 | 0 |
| 1732294500 | 109.02 | 0 | 0.00 | 109.02 | 109.02 | 109.02 | 0 |
| 1732208100 | 109.02 | 1.58 | 1.47 | 108 | 109.02 | 108 | 16 |
| 1732121700 | 107.44 | 0 | 0.00 | 107.44 | 107.44 | 107.44 | 0 |
| 1732035300 | 107.44 | 4.8 | 4.68 | 107.44 | 107.44 | 107.44 | 46 |
| 1731948900 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1731689700 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1731603300 | 102.64 | 0 | 0.00 | 102.64 | 102.64 | 102.64 | 0 |
| 1731516900 | 102.64 | -3.04 | -2.88 | 102.64 | 102.64 | 102.64 | 20 |
| 1731430500 | 105.68 | 0 | 0.00 | 105.68 | 105.68 | 105.68 | 0 |
| 1731344100 | 105.68 | 0 | 0.00 | 105.68 | 105.68 | 105.68 | 0 |
| 1731084900 | 105.68 | 0 | 0.00 | 105.68 | 105.68 | 105.68 | 0 |
| 1730998500 | 105.68 | 0 | 0.00 | 105.68 | 105.68 | 105.68 | 0 |
| 1730912100 | 105.68 | 6.1 | 6.13 | 104 | 105.68 | 104 | 11 |
| 1730825700 | 99.58 | 0 | 0.00 | 99.58 | 99.58 | 99.58 | 0 |
| 1730739300 | 99.58 | 0.35 | 0.35 | 99.58 | 99.58 | 99.58 | 20 |
| 1730480100 | 99.23 | 0 | 0.00 | 99.23 | 99.23 | 99.23 | 0 |
| 1730393700 | 99.23 | 4.53 | 4.78 | 99.23 | 99.23 | 99.23 | 20 |
| 1730307300 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1730220900 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1730134500 | 94.7 | -8.2 | -7.97 | 94.7 | 94.7 | 94.7 | 1 |
| 1729871700 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729785300 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729698900 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729612500 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729526100 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729266900 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729180500 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729094100 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729007700 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728921300 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728662100 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728575700 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728489300 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728402900 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728316500 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1728057300 | 102.9 | 2.22 | 2.21 | 102.98 | 102.98 | 102.9 | 29 |
| 1727970900 | 100.68 | 3.84 | 3.97 | 100.58 | 100.68 | 100.58 | 32 |
| 1727884500 | 96.84 | 0 | 0.00 | 96.84 | 96.84 | 96.84 | 0 |
| 1727798100 | 96.84 | 2.15 | 2.27 | 96.84 | 96.84 | 96.84 | 50 |
| 1727711700 | 94.69 | 0 | 0.00 | 94.69 | 94.69 | 94.69 | 0 |
| 1727452500 | 94.69 | 1.05 | 1.12 | 94.69 | 94.69 | 94.69 | 50 |
| 1727337600 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
| 1727251200 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
| 1727164800 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
| 1727078400 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
| 1726819200 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
| 1726732800 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
| 1726646400 | 93.64 | 0 | 0.00 | 93.64 | 93.64 | 93.64 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
