Premium
ConocoPhillips Co (1COP)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0396746677246 | 100.82 | 100.82 | 99.55 | 15 | 99.76206897 | DE |
| 4 | 9.03 | 9.84196185286 | 91.75 | 100.82 | 91.75 | 38 | 96.00255814 | DE |
| 12 | 6.08 | 6.42027455121 | 94.7 | 109.02 | 91.75 | 27 | 98.50049307 | DE |
| 26 | -8.04 | -7.3883477302 | 108.82 | 109.02 | 91.75 | 27 | 98.79742574 | DE |
| 52 | 0.66 | 0.659208949261 | 100.12 | 122.18 | 91.75 | 51 | 105.26651118 | DE |
| 156 | -4.86 | -4.60053010223 | 105.64 | 122.18 | 91.75 | 52 | 105.40996702 | DE |
| 260 | -4.86 | -4.60053010223 | 105.64 | 122.18 | 91.75 | 52 | 105.40996702 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737046500 | 100.78 | 0 | 0.00 | 100.78 | 100.78 | 100.78 | 0 |
| 1736960100 | 100.78 | 0 | 0.00 | 100.78 | 100.78 | 100.78 | 0 |
| 1736873700 | 100.78 | 1.23 | 1.24 | 100.78 | 100.78 | 100.78 | 5 |
| 1736787300 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 0 |
| 1736528100 | 99.55 | 1.08 | 1.10 | 100.82 | 100.82 | 99.55 | 24 |
| 1736441700 | 98.47 | 0.87 | 0.89 | 98.47 | 98.47 | 98.47 | 8 |
| 1736355300 | 97.6 | 0 | 0.00 | 97.6 | 97.6 | 97.6 | 0 |
| 1736268900 | 97.6 | 0 | 0.00 | 97.6 | 97.6 | 97.6 | 0 |
| 1736182500 | 97.6 | -0.56 | -0.57 | 97.6 | 97.6 | 97.6 | 20 |
| 1735923300 | 98.16 | -0.3 | -0.30 | 98.16 | 98.16 | 98.16 | 5 |
| 1735836900 | 98.46 | 4.85 | 5.18 | 98.47 | 98.47 | 98.46 | 101 |
| 1735577700 | 93.61 | -0.09 | -0.10 | 93.61 | 93.61 | 93.61 | 11 |
| 1735318500 | 93.7 | 1.95 | 2.13 | 94.98 | 94.98 | 93.43 | 169 |
| 1734972900 | 91.75 | -1.05 | -1.13 | 91.75 | 91.75 | 91.75 | 1 |
| 1734713700 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1734627300 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1734540900 | 92.8 | -3.86 | -3.99 | 92.8 | 92.8 | 92.8 | 20 |
| 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 |
| 1729843200 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729756800 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729670400 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729584000 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729497600 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729238400 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729152000 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 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
