ConocoPhillips

NYS:COP.N, US20825C1045
+ ConocoPhillips op mijn watchlist
129,750 19:19
+0,470 (+0,36%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 113,800 114,240 113,720
115,529 5.094.202 +1,700 +1,51%
04 mrt 0,000 111,640 111,580
114,370 5.877.039 -2,600 -2,28%
05 mrt 111,210 111,220 110,850
112,800 6.246.477 -0,420 -0,38%
06 mrt 112,300 111,990 111,479
112,869 4.882.850 +0,770 +0,69%
07 mrt 0,000 112,740 111,690
113,430 5.096.854 +0,750 +0,67%
08 mrt 112,210 113,000 111,860
113,210 5.227.377 +0,260 +0,23%
11 mrt 113,370 115,250 112,660
115,360 5.898.778 +2,250 +1,99%
12 mrt 115,080 115,020 114,360
115,726 5.652.680 -0,230 -0,20%
13 mrt 116,800 117,550 116,170
118,610 7.685.381 +2,530 +2,20%
14 mrt 0,000 119,780 118,740
119,990 7.800.548 +2,230 +1,90%
15 mrt 0,000 120,040 0,000
120,780 17.548.992 +0,260 +0,22%
18 mrt 120,900 120,260 119,160
121,070 4.827.936 +0,220 +0,18%
19 mrt 120,360 122,020 120,300
122,160 4.457.754 +1,760 +1,46%
20 mrt 121,220 121,910 121,030
122,360 3.596.480 -0,110 -0,09%
21 mrt 122,070 123,510 121,750
123,590 4.925.237 +1,600 +1,31%
22 mrt 123,550 123,030 122,710
124,050 4.976.077 -0,480 -0,39%
25 mrt 123,720 126,230 123,150
126,650 7.053.992 +3,200 +2,60%
26 mrt 126,500 125,990 125,200
126,900 5.203.089 -0,240 -0,19%
27 mrt 125,650 126,840 125,320
127,020 3.847.273 +0,850 +0,67%
28 mrt 128,000 127,280 126,710
128,640 4.657.824 +0,440 +0,35%
« 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