Accueil
»
Bourse
»
Actions New-York
»

Historique action ConocoPhillips

Cotation du 06/04/2020 à 22h15 ConocoPhillips -0,33% 32,800$
  • COP - US20825C1045
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse ConocoPhillips

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
06/04/2020 32,800 -0,33% 13 520 161 33,480 33,800 31,790
03/04/2020 32,910 -2,81% 11 503 647 34,610 34,980 31,614
02/04/2020 33,860 +14,31% 14 688 345 31,250 35,420 30,710
01/04/2020 29,620 -3,83% 11 097 304 29,320 30,530 28,825
31/03/2020 30,800 +5,16% 13 478 901 30,030 31,920 29,710
30/03/2020 29,290 +0,14% 11 088 444 28,510 30,140 27,520
27/03/2020 29,250 -8,85% 10 646 412 30,120 30,270 28,800
26/03/2020 32,090 +3,72% 13 576 510 31,120 32,458 30,397
25/03/2020 30,940 +0,65% 14 294 135 31,230 32,560 29,490
24/03/2020 30,740 +25,21% 16 718 675 26,450 30,870 26,450
23/03/2020 24,550 -8,53% 16 236 736 26,750 26,970 23,350
20/03/2020 26,840 +4,88% 23 789 175 27,060 28,390 25,890
19/03/2020 25,590 +12,88% 15 652 917 23,130 25,990 21,000
18/03/2020 22,670 -13,64% 16 402 449 24,250 25,600 20,840
17/03/2020 26,250 +0,65% 18 677 777 26,360 26,850 24,390
16/03/2020 26,080 -16,89% 13 771 959 27,490 31,150 25,910
13/03/2020 31,380 +11,28% 17 500 078 30,600 31,740 27,585
12/03/2020 28,200 -13,39% 16 532 176 30,340 31,410 27,820
11/03/2020 32,560 -6,65% 18 460 329 33,590 33,945 31,509
10/03/2020 34,880 +2,38% 20 337 263 36,640 37,420 33,000
37,420 Cours le plus haut sur la période, le mardi 10 mars 2020
20,840 Cours le plus bas sur la période, le mercredi 18 mars 2020