CONOCOPHILLIPS (COP) - hodnoty kurzu po měsících
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
28.6.2019 | 61.27 | 61.69 | 60.68 | 61.00 | +3.45% | 6 108 800 | ||
31.5.2019 | 58.05 | 59.40 | 57.82 | 58.96 | -6.60% | 6 939 500 | ||
30.4.2019 | 63.55 | 63.97 | 62.55 | 63.12 | -5.43% | 9 358 300 | ||
29.3.2019 | 68.28 | 68.54 | 66.58 | 66.74 | -1.64% | 6 810 900 | ||
28.2.2019 | 69.15 | 69.19 | 67.66 | 67.85 | +0.23% | 8 154 300 | ||
31.1.2019 | 66.54 | 68.31 | 65.90 | 67.69 | +8.56% | 9 927 700 | ||
31.12.2018 | 62.13 | 62.73 | 61.69 | 62.35 | -5.79% | 5 290 800 | ||
30.11.2018 | 66.03 | 66.94 | 65.43 | 66.18 | -5.33% | 7 175 400 | ||
31.10.2018 | 70.39 | 71.82 | 69.75 | 69.90 | -9.69% | 6 591 400 | ||
28.9.2018 | 77.32 | 78.68 | 77.32 | 77.40 | +5.40% | 6 190 100 | ||
31.8.2018 | 73.08 | 73.54 | 72.97 | 73.43 | +1.74% | 4 152 300 | ||
31.7.2018 | 72.54 | 72.78 | 71.88 | 72.17 | +3.66% | 5 422 200 | ||
29.6.2018 | 68.94 | 70.63 | 68.71 | 69.62 | +3.30% | 7 132 000 | ||
31.5.2018 | 67.58 | 68.34 | 66.94 | 67.39 | +2.88% | 8 508 800 | ||
30.4.2018 | 64.88 | 66.15 | 64.76 | 65.50 | +10.47% | 6 381 300 | ||
29.3.2018 | 58.74 | 59.59 | 58.74 | 59.29 | +9.16% | 8 469 200 | ||
28.2.2018 | 56.02 | 56.58 | 54.30 | 54.31 | -7.66% | 5 889 900 | ||
31.1.2018 | 58.53 | 59.24 | 58.28 | 58.81 | +7.14% | 7 073 700 | ||
29.12.2017 | 55.44 | 55.50 | 54.87 | 54.89 | +7.88% | 3 668 500 | ||
30.11.2017 | 50.92 | 51.78 | 50.65 | 50.88 | -0.53% | 11 184 300 | ||
31.10.2017 | 51.32 | 51.61 | 51.02 | 51.15 | +2.19% | 6 171 500 | ||
29.9.2017 | 49.78 | 50.10 | 49.61 | 50.05 | +14.63% | 4 175 700 | ||
31.8.2017 | 43.78 | 44.15 | 43.52 | 43.66 | -3.77% | 7 660 100 | ||
31.7.2017 | 45.33 | 45.87 | 45.20 | 45.37 | +3.18% | 8 368 400 | ||
27.6.2017 | 44.52 | 44.63 | 43.96 | 43.97 | -1.62% | 8 697 100 | ||
31.5.2017 | 44.32 | 44.86 | 44.09 | 44.69 | -6.73% | 8 770 800 | ||
24.4.2017 | 48.00 | 48.19 | 47.71 | 47.91 | -3.94% | 5 750 700 | ||
31.3.2017 | 49.64 | 50.05 | 49.02 | 49.87 | +4.83% | 13 410 500 | ||
28.2.2017 | 47.17 | 47.67 | 47.00 | 47.57 | -2.45% | 6 710 600 | ||
31.1.2017 | 47.81 | 48.79 | 47.37 | 48.76 | -2.76% | 7 464 500 | ||
30.12.2016 | 50.41 | 50.84 | 49.93 | 50.14 | +3.33% | 4 806 300 | ||
30.11.2016 | 46.30 | 49.32 | 46.23 | 48.52 | +11.66% | 20 897 800 | ||
31.10.2016 | 44.76 | 44.80 | 43.25 | 43.45 | -0.05% | 11 284 000 | ||
30.9.2016 | 43.82 | 44.12 | 43.23 | 43.47 | +5.89% | 8 814 000 | ||
31.8.2016 | 42.06 | 42.13 | 40.77 | 41.05 | -5.85% | 8 770 600 | ||
30.6.2016 | 43.72 | 44.12 | 43.21 | 43.60 | -0.44% | 9 342 200 | ||
31.5.2016 | 44.59 | 45.27 | 43.68 | 43.79 | -8.37% | 9 511 600 | ||
29.4.2016 | 47.90 | 48.83 | 46.95 | 47.79 | +18.67% | 9 024 000 | ||
31.3.2016 | 39.96 | 40.54 | 39.70 | 40.27 | +19.03% | 9 353 100 | ||
29.2.2016 | 34.57 | 34.59 | 33.58 | 33.83 | -13.44% | 10 521 700 | ||
29.1.2016 | 38.09 | 39.27 | 37.52 | 39.08 | -16.30% | 18 712 600 | ||
31.12.2015 | 46.06 | 47.20 | 45.88 | 46.69 | -13.62% | 6 681 700 | ||
30.11.2015 | 53.51 | 54.49 | 53.35 | 54.05 | +1.31% | 8 738 300 | ||
30.10.2015 | 53.93 | 54.17 | 52.59 | 53.35 | +11.23% | 7 544 600 | ||
30.9.2015 | 46.92 | 48.00 | 46.90 | 47.96 | -2.43% | 8 814 400 | ||
31.8.2015 | 46.30 | 49.32 | 45.70 | 49.15 | -2.37% | 17 775 100 | ||
31.7.2015 | 51.43 | 51.45 | 50.25 | 50.34 | -18.03% | 12 202 300 | ||
30.6.2015 | 61.53 | 61.61 | 60.86 | 61.41 | -3.57% | 5 356 200 | ||
29.5.2015 | 63.70 | 64.08 | 63.44 | 63.68 | -6.25% | 5 701 600 | ||
30.4.2015 | 69.02 | 69.03 | 67.66 | 67.92 | +9.09% | 7 365 700 | ||
31.3.2015 | 63.25 | 63.47 | 62.24 | 62.26 | -4.51% | 9 169 700 | ||
27.2.2015 | 66.00 | 66.10 | 65.13 | 65.20 | +3.52% | 6 963 500 | ||
30.1.2015 | 62.23 | 63.81 | 61.15 | 62.98 | -8.81% | 10 524 300 | ||
31.12.2014 | 69.34 | 69.75 | 68.70 | 69.06 | +4.52% | 5 923 600 | ||
28.11.2014 | 67.70 | 68.14 | 65.65 | 66.07 | -8.43% | 11 779 100 | ||
31.10.2014 | 71.59 | 72.24 | 70.07 | 72.15 | -5.72% | 9 434 100 | ||
30.9.2014 | 77.32 | 77.64 | 75.92 | 76.52 | -5.79% | 8 400 600 | ||
29.8.2014 | 80.87 | 81.23 | 80.66 | 81.22 | -1.56% | 3 409 200 | ||
31.7.2014 | 84.22 | 84.56 | 82.37 | 82.50 | -3.77% | 7 106 000 | ||
30.6.2014 | 85.81 | 85.93 | 85.22 | 85.73 | +7.24% | 4 045 900 | ||
|
Graf CONOCOPHILLIPS
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Nejhodnotnější společnost v Evropě: Léky na obezitu společnosti Novo Nordisk jsou velmi žádané
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB