Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Conoco Phillips | COPH34 | Bovespa | Certificado de Depósito |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
55.50 | 55.32 | 55.86 | 55.86 | 56.34 |
Resumen Histórico COPH34
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 56.52 | 56.60 | 55.26 | 55.72 | 857 | -0.66 | -1.17% |
1 Month | 53.60 | 57.63 | 53.40 | 55.38 | 6,807 | 2.26 | 4.22% |
3 Months | 46.09 | 57.63 | 45.15 | 52.89 | 3,474 | 9.77 | 21.20% |
6 Months | 49.04 | 57.63 | 43.60 | 50.49 | 2,850 | 6.82 | 13.91% |
1 Year | 42.98 | 57.63 | 39.70 | 45.18 | 4,384 | 12.88 | 29.97% |
3 Years | 22.4977 | 66.3068 | 22.491 | 42.92 | 6,683 | 33.36 | 148.29% |
5 Years | 20.5318 | 66.3068 | 10.2159 | 38.64 | 5,851 | 35.33 | 172.07% |
COPH34 Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 55.86 | -0.18 | -0.32% | 55.50 | 55.86 | 55.32 | 421 |
25 Abr 2024 | 56.04 | 0.49 | 0.88% | 56.10 | 56.34 | 55.68 | 136 |
24 Abr 2024 | 55.55 | -0.01 | -0.02% | 55.56 | 55.67 | 55.32 | 1,582 |
23 Abr 2024 | 55.56 | -0.24 | -0.43% | 55.85 | 55.85 | 55.26 | 602 |
22 Abr 2024 | 55.80 | -0.28 | -0.50% | 56.34 | 56.34 | 55.50 | 1,371 |
19 Abr 2024 | 56.08 | 0.17 | 0.30% | 56.52 | 56.60 | 55.92 | 595 |
18 Abr 2024 | 55.91 | -0.14 | -0.25% | 55.80 | 56.22 | 55.68 | 83 |
17 Abr 2024 | 56.05 | -0.94 | -1.65% | 56.70 | 56.72 | 56.05 | 1,542 |
16 Abr 2024 | 56.99 | 0.55 | 0.97% | 56.40 | 57.30 | 56.40 | 986 |
15 Abr 2024 | 56.44 | 0.52 | 0.93% | 55.23 | 57.24 | 55.23 | 21,401 |
12 Abr 2024 | 55.92 | -0.48 | -0.85% | 56.60 | 57.63 | 55.76 | 1,007 |
11 Abr 2024 | 56.40 | 0.13 | 0.23% | 56.40 | 56.40 | 55.65 | 664 |
10 Abr 2024 | 56.27 | 1.21 | 2.20% | 55.56 | 56.40 | 55.56 | 958 |
09 Abr 2024 | 55.06 | -1.03 | -1.84% | 55.46 | 55.46 | 54.66 | 1,959 |
08 Abr 2024 | 56.09 | -0.41 | -0.73% | 56.46 | 56.70 | 55.44 | 1,124 |
05 Abr 2024 | 56.50 | 1.07 | 1.93% | 55.43 | 56.50 | 55.26 | 5,749 |
04 Abr 2024 | 55.43 | 0.03 | 0.05% | 55.44 | 55.50 | 55.08 | 1,098 |
03 Abr 2024 | 55.40 | 0.40 | 0.73% | 55.46 | 55.68 | 55.32 | 2,056 |
02 Abr 2024 | 55.00 | 0.84 | 1.55% | 54.40 | 55.46 | 54.26 | 83,075 |
01 Abr 2024 | 54.16 | 1.00 | 1.88% | 53.60 | 54.47 | 53.40 | 3,342 |
28 Mar 2024 | 53.16 | 0.91 | 1.74% | 52.82 | 53.35 | 52.70 | 1,145 |