ConocoPhillips

NYS:COP.N, US20825C1045
101,920 21:00
-0,390 (-0,38%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 98,480 97,125
98,940 5.947.638 -0,350 -0,35%
04 feb 97,530 100,580 97,530
100,770 5.310.238 +2,100 +2,13%
05 feb 100,550 100,210 99,400
100,880 6.959.419 -0,370 -0,37%
06 feb 98,890 99,940 98,600
101,100 8.539.650 -0,270 -0,27%
07 feb 100,285 98,360 98,270
100,450 12.120.247 -1,580 -1,58%
10 feb 99,610 99,480 97,821
99,610 10.337.332 +1,120 +1,14%
11 feb 0,000 101,710 99,220
102,606 8.062.791 +2,230 +2,24%
12 feb 0,000 98,410 98,330
101,710 7.583.722 -3,300 -3,24%
13 feb 0,000 96,900 96,410
98,010 9.326.567 -1,510 -1,53%
14 feb 0,000 96,260 96,235
98,460 7.959.491 -0,640 -0,66%
18 feb 96,210 97,450 95,290
97,630 11.772.296 +1,190 +1,24%
19 feb 98,350 99,570 98,330
100,290 7.509.837 +2,120 +2,18%
20 feb 99,800 102,000 99,200
102,090 6.307.202 +2,430 +2,44%
21 feb 101,040 97,940 97,785
101,570 8.561.812 -4,060 -3,98%
24 feb 98,000 98,820 97,890
99,350 6.276.464 +0,880 +0,90%
25 feb 99,260 97,080 96,880
99,760 5.821.746 -1,740 -1,76%
26 feb 97,270 96,130 95,229
97,400 6.290.374 -0,950 -0,98%
27 feb 97,210 97,370 96,310
98,990 6.306.101 +1,240 +1,29%
28 feb 97,130 99,150 96,090
99,190 9.001.364 +1,780 +1,83%

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