Live Chat

Los Contratos por diferencia («CFD») son instrumentos complejos que comportan un riesgo elevado de pérdidas rápidas debido al apalancamiento. El 74,2% de las cuentas de inversores particulares pierde dinero al operar CFD con este proveedor. Debe considerar si comprende el funcionamiento de los CFD y si puede permitirse asumir un riesgo elevado de perder su dinero.

Close

Opere Conoco Phillips COP

ConocoPhill gráfico en tiempo real

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00100101102103104105

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
6 ene 2025 101.55 0.06 0.05% 101.49 104.06 99.31
30 dic 2024 100.74 4.06 4.21% 96.67 101.09 95.82
23 dic 2024 96.63 1.7 1.8% 94.92 97.67 94.26
16 dic 2024 94.73 -5.91 -5.88% 100.64 100.97 94.15
9 dic 2024 100.68 -3.01 -2.91% 103.69 104.7 100.1
2 dic 2024 102.88 -5.29 -4.89% 108.16 108.16 102.07
25 nov 2024 107.96 -2.86 -2.58% 110.81 111.33 104.51
18 nov 2024 111.34 -1.24 -1.11% 112.58 114.99 110.68
11 nov 2024 112.01 0.79 0.71% 111.22 113.68 109.09
4 nov 2024 111.3 2.4 2.21% 108.89 114.51 107.82
28 oct 2024 107.4 6 5.91% 101.4 110.29 101.36
21 oct 2024 104.15 -1.54 -1.46% 105.69 106.46 103.1
14 oct 2024 105.27 -3.68 -3.37% 108.94 110.09 104.33
7 oct 2024 110.25 -4.36 -3.81% 114.61 115.69 109.14
30 sept 2024 114.17 10 9.59% 104.17 114.26 103.54
23 sept 2024 104.41 -5.11 -4.67% 109.52 110.9 101.83
16 sept 2024 109.94 5.15 4.92% 104.78 111.39 104.09
9 sept 2024 103.1 -2.83 -2.67% 105.92 106.32 100.97
2 sept 2024 105.74 -5.42 -4.87% 111.15 111.18 105.38
26 ago 2024 113.5 0.59 0.52% 112.91 114.77 110.28
19 ago 2024 111.04 0.27 0.24% 110.77 112.39 108.5
12 ago 2024 110.9 3.09 2.86% 107.81 111.04 107.51
5 ago 2024 108.31 5.15 5% 103.15 108.75 101.69
29 jul 2024 105.52 -5.05 -4.57% 110.57 112.26 103.67
22 jul 2024 110.44 -2.61 -2.31% 113.04 113.27 109.59
15 jul 2024 114.04 0.63 0.55% 113.41 118.03 112.66
8 jul 2024 112.67 0.84 0.75% 111.83 114.19 110.1
1 jul 2024 112.32 -2.2 -1.92% 114.51 115.29 111.79
24 jun 2024 113.98 2.21 1.97% 111.77 115.63 111.57
17 jun 2024 110.97 2.54 2.35% 108.42 111.9 108.13
10 jun 2024 109.02 -3.3 -2.93% 112.31 113.92 108.79
3 jun 2024 111.44 -4.19 -3.62% 115.62 115.77 110.72
27 may 2024 116.07 -1.57 -1.33% 117.63 118.86 112.55
20 may 2024 116.85 -4.58 -3.77% 121.42 121.47 116.47
13 may 2024 121.36 -0.21 -0.17% 121.56 122.17 118.26
6 may 2024 121.59 -1.43 -1.16% 123.01 124.82 121.19
29 abr 2024 121.77 -7.6 -5.87% 129.36 130.04 120.46
22 abr 2024 129.92 2.29 1.8% 127.62 130.36 126.46
15 abr 2024 128.87 -2.88 -2.19% 131.75 132.19 126.84
8 abr 2024 130.8 -2.14 -1.61% 132.94 134.76 129.97
1 abr 2024 133.22 5.89 4.62% 127.33 133.43 126.25
25 mar 2024 127.02 3.7 3% 123.32 128.12 123.32
18 mar 2024 122.76 2.4 1.99% 120.36 123.65 118.78
11 mar 2024 119.74 7.03 6.23% 112.71 120.4 112.3
4 mar 2024 112.65 -0.99 -0.88% 113.64 113.92 110.37
26 feb 2024 113.98 3.66 3.31% 110.32 115.16 110.2
19 feb 2024 111.17 1.35 1.23% 109.81 113.31 109.03
12 feb 2024 110.12 -1.08 -0.98% 111.2 111.75 108.5
5 feb 2024 110.88 0.94 0.86% 109.93 114.91 108.89
29 ene 2024 110.48 -1.04 -0.94% 111.52 113.98 109.34
22 ene 2024 111.85 4.89 4.57% 106.96 112.05 106.68
15 ene 2024 107.49 -3.44 -3.1% 110.92 111.32 105.43
8 ene 2024 111.24 -2.45 -2.15% 113.68 114.44 110.46
1 ene 2024 116.25 -0.46 -0.39% 116.7 120.84 115.63
25 dic 2023 115.69 -2.8 -2.37% 118.49 119.27 115.31
18 dic 2023 117.28 1.46 1.26% 115.81 118.58 113.88
11 dic 2023 114.48 2.35 2.1% 112.12 115.99 109.29
4 dic 2023 111.7 -2 -1.76% 113.7 115.54 109.38
27 nov 2023 114.8 0.21 0.19% 114.58 116.68 112.96
20 nov 2023 115.09 0.99 0.86% 114.1 116.21 110.82
13 nov 2023 114.32 -0.64 -0.55% 114.95 116.45 109.64
6 nov 2023 115.21 -4.63 -3.86% 119.83 119.84 113.59
30 oct 2023 119.35 1.85 1.58% 117.49 122.86 116.05
23 oct 2023 117.37 -5.02 -4.11% 122.39 122.72 116.05
16 oct 2023 123.8 -1.55 -1.23% 125.34 126.96 123.46
9 oct 2023 124.32 5.75 4.84% 118.57 125.58 117.65
2 oct 2023 115.02 -4.28 -3.58% 119.29 119.36 111.3
25 sept 2023 119.44 0.42 0.36% 119.01 123.92 118.44
18 sept 2023 118.87 -5.93 -4.75% 124.79 125.37 118.37
11 sept 2023 123.16 0 0% 123.16 125.6 119.47
4 sept 2023 122.32 -0.4 -0.32% 122.71 124.6 121.23
28 ago 2023 121.71 5.18 4.45% 116.52 122.12 116.05
21 ago 2023 116.16 -1.82 -1.54% 117.97 118.68 113.16
14 ago 2023 116.84 -0.32 -0.27% 117.15 117.66 114.24
7 ago 2023 117.34 3.68 3.23% 113.66 118.47 110.85
31 jul 2023 113.41 -3.25 -2.78% 116.65 117.87 112.03
24 jul 2023 115.51 2.19 1.93% 113.32 117.52 112.97
17 jul 2023 112.51 6.32 5.95% 106.19 112.85 105.42
10 jul 2023 106.66 3.95 3.84% 102.71 111.42 102.28
3 jul 2023 102.99 -0.49 -0.47% 103.47 104.67 99.01
26 jun 2023 103.5 3.96 3.98% 99.53 104.08 99.34
19 jun 2023 99.99 -4.38 -4.19% 104.36 104.4 99.4
12 jun 2023 104.63 2.83 2.79% 101.79 105.15 101.03
5 jun 2023 103.52 -0.44 -0.42% 103.95 105.19 100.51
29 may 2023 102 1.32 1.32% 100.67 102.61 98.05
22 may 2023 101.57 -1.33 -1.29% 102.89 105.29 100.16
15 may 2023 102.42 3.1 3.12% 99.32 103.28 97.08
8 may 2023 99.14 -3.16 -3.09% 102.3 102.39 98.06
1 may 2023 100.08 -0.8 -0.79% 100.87 102.66 95.33
24 abr 2023 102.55 0.75 0.73% 101.8 103.62 99.32
17 abr 2023 101.9 -4.62 -4.34% 106.52 107.44 101.31
10 abr 2023 108.32 1.2 1.12% 107.11 109.77 105.19
3 abr 2023 105.87 0.07 0.07% 105.79 108.9 104.75
27 mar 2023 98.95 3.07 3.2% 95.88 100.3 95.04
20 mar 2023 95 0.4 0.43% 94.59 100.89 93.03
13 mar 2023 94.14 -6.82 -6.75% 100.95 104.19 92
6 mar 2023 104 -3.47 -3.23% 107.47 109.36 103.34
27 feb 2023 108.23 3.99 3.82% 104.24 108.81 103.02
20 feb 2023 104.92 1.15 1.1% 103.77 106.12 102.6
13 feb 2023 103.99 -9.14 -8.08% 113.12 114.22 102.3
6 feb 2023 114.92 5.6 5.12% 109.32 115.13 106.42
30 ene 2023 107.71 -14.25 -11.69% 121.96 122.32 107.36
23 ene 2023 123.31 0.82 0.67% 122.48 126.12 116.28
16 ene 2023 121.36 -0.21 -0.17% 121.56 123.44 115.95
9 ene 2023 121.37 1.57 1.31% 119.79 121.6 116.16
2 ene 2023 117.97 2.26 1.96% 115.7 119.93 110.1
26 dic 2022 117.71 0.4 0.34% 117.3 118.79 114.45
19 dic 2022 116.76 4.99 4.46% 111.77 116.85 109.34
12 dic 2022 110.1 0.14 0.12% 109.96 115.34 108.2
5 dic 2022 109.72 -14.16 -11.44% 123.88 124.34 109.3
28 nov 2022 121.71 0.62 0.52% 121.08 126.55 120.94
21 nov 2022 126.58 1.92 1.54% 124.65 130.26 121.51
14 nov 2022 128.23 -4.69 -3.53% 132.91 135.39 125.99
7 nov 2022 133.65 1.28 0.96% 132.37 136.14 124.59
31 oct 2022 132 6.09 4.84% 125.9 138.17 125.36
24 oct 2022 126.78 2.5 2.01% 124.28 129.16 122.5
17 oct 2022 124.24 4.5 3.76% 119.73 124.64 115.4
10 oct 2022 117.68 -0.98 -0.83% 118.66 123.15 112.93
3 oct 2022 118.22 10.7 9.96% 107.51 121.11 106.88
26 sept 2022 102.24 2.33 2.34% 99.9 103.87 98.19
19 sept 2022 100.36 -9.57 -8.7% 109.92 114.63 99.36
12 sept 2022 112.81 -0.18 -0.16% 112.99 118.14 110.85
5 sept 2022 111.68 0.32 0.28% 111.36 112.19 104.43
29 ago 2022 110 -1.85 -1.65% 111.84 115.25 105.52
22 ago 2022 111.9 8.43 8.14% 103.47 113.98 102.24
15 ago 2022 104.88 7 7.15% 97.88 105.47 97.3
8 ago 2022 102.49 9.21 9.88% 93.27 102.74 92.61
1 ago 2022 92.52 -2.17 -2.29% 94.68 95.86 88.79
25 jul 2022 97.24 8.37 9.43% 88.86 97.7 87.55
18 jul 2022 87.94 2.67 3.13% 85.27 91.04 84.46
11 jul 2022 82.66 -2.75 -3.21% 85.4 86.41 78.1
4 jul 2022 86.23 -2.01 -2.28% 88.24 88.5 80.05
27 jun 2022 90.76 -1.4 -1.52% 92.16 96.87 88.06
20 jun 2022 90.67 -6.24 -6.44% 96.91 99.88 87.06
13 jun 2022 93.53 -19.43 -17.2% 112.95 115.9 92.6
6 jun 2022 116.51 -1.37 -1.17% 117.88 123.82 115.01
30 may 2022 117.8 0.75 0.64% 117.04 118.15 111.08
23 may 2022 114.31 8.43 7.96% 105.88 114.36 105.53
16 may 2022 104.79 2.04 1.98% 102.75 108.05 101.92
9 may 2022 102.64 -1.88 -1.8% 104.52 104.84 95.26
2 may 2022 107.42 13.32 14.15% 94.1 107.47 92.34
25 abr 2022 95.22 3.65 3.99% 91.56 98.57 88.45
18 abr 2022 95.77 -6.63 -6.47% 102.39 103.89 95.52
11 abr 2022 101.12 0.66 0.65% 100.46 102.17 97.57
4 abr 2022 102.87 2.32 2.31% 100.54 103.08 96.61
28 mar 2022 100.56 -3.57 -3.42% 104.12 104.66 97.78
21 mar 2022 107.46 6.14 6.06% 101.32 107.51 100.28
14 mar 2022 99.59 2.73 2.81% 96.86 100.14 92.32
7 mar 2022 98.34 -2.6 -2.58% 100.94 104.31 92.62
28 feb 2022 100.32 9.89 10.94% 90.42 100.3 89.78
21 feb 2022 91.34 -0.72 -0.79% 92.06 92.16 85.23
14 feb 2022 89.62 -2.11 -2.31% 91.73 92.15 87.71
7 feb 2022 93.52 2.83 3.13% 90.68 94.31 89.64
31 ene 2022 91.84 3.6 4.07% 88.24 94.91 86.91
24 ene 2022 89.22 8.92 11.1% 80.3 89.73 78.74
17 ene 2022 82.75 -5.52 -6.26% 88.27 89.08 82.13
10 ene 2022 86.77 6.33 7.88% 80.43 86.83 79.19
3 ene 2022 80.64 8.48 11.75% 72.16 80.92 71.89
27 dic 2021 72.21 0.98 1.39% 71.22 73.91 70.41
20 dic 2021 71.17 4.96 7.49% 66.21 72.12 65.94
13 dic 2021 68.63 -4.25 -5.84% 72.88 73.08 68.55
6 dic 2021 73.53 0.98 1.35% 72.55 75.96 71.52
29 nov 2021 71.14 -2.99 -4.03% 74.12 74.62 68.13
22 nov 2021 71.39 1.57 2.24% 69.82 75.47 69.27
15 nov 2021 69.61 -2.83 -3.91% 72.44 73.91 69.36
8 nov 2021 72.34 -3.57 -4.71% 75.91 77.14 71.67
1 nov 2021 75.43 0.25 0.33% 75.18 75.8 72.58
25 oct 2021 74.47 -2.32 -3.01% 76.78 77.96 73.94
18 oct 2021 75.73 0.88 1.17% 74.85 76.09 74.11
11 oct 2021 74.16 -0.72 -0.95% 74.87 75.52 71.44
4 oct 2021 74.93 3.83 5.38% 71.1 75.09 69.76
27 sept 2021 70.05 3.25 4.88% 66.79 70.31 65.79
20 sept 2021 65.05 7.78 13.6% 57.26 65.68 56.29
13 sept 2021 58.91 1.89 3.33% 57.01 59.88 56.59
6 sept 2021 55.72 -0.25 -0.45% 55.97 56.69 54.85
30 ago 2021 56.24 -0.63 -1.11% 56.87 57.1 54.41
23 ago 2021 56.73 2.54 4.7% 54.18 57.11 54.16
16 ago 2021 52.75 -2.35 -4.25% 55.09 55.57 51.39
9 ago 2021 55.94 0.4 0.73% 55.53 57.56 55.22
2 ago 2021 56.49 0.25 0.44% 56.24 57.76 54.5
26 jul 2021 56.05 -0.43 -0.77% 56.48 57.83 55.4
19 jul 2021 55.32 1.95 3.65% 53.37 57.41 52.78
12 jul 2021 55.51 -3.43 -5.81% 58.93 60.6 55.28
5 jul 2021 60.12 -2.27 -3.63% 62.38 62.64 58
28 jun 2021 62.73 1.96 3.24% 60.76 63.56 58.82
21 jun 2021 61.35 2.73 4.65% 58.62 62.35 58.36
14 jun 2021 57.5 -2.97 -4.92% 60.47 61.77 57.47
7 jun 2021 59.97 -0.14 -0.22% 60.1 61.28 58.61
31 may 2021 59.78 2.1 3.65% 57.67 60.1 57.19
24 may 2021 55.75 -0.18 -0.33% 55.93 56.31 54.65
17 may 2021 55.63 -0.78 -1.39% 56.41 58.63 54.59
10 may 2021 56.52 -1.95 -3.34% 58.47 59.32 53.57
3 may 2021 57.09 5.34 10.31% 51.75 57.33 51.54
26 abr 2021 51.07 1.36 2.75% 49.7 54.49 49.68
19 abr 2021 49.72 -1.58 -3.07% 51.29 51.73 47.87
12 abr 2021 51.04 -0.68 -1.3% 51.71 53.55 50.38
5 abr 2021 51.22 -2.54 -4.71% 53.75 53.75 50.9
29 mar 2021 54 -0.41 -0.76% 54.41 54.51 52.5
22 mar 2021 55.11 2.74 5.23% 52.37 55.11 50.78
15 mar 2021 52.37 -6.02 -10.3% 58.38 58.56 52.37

Últimas noticias

US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex
US interest rate and Europe inflation to guide market direction
Markets.com Support Team 2024 Dec 13, 22:00

Adelanto semanal: Tasas en EE. UU. e inflación en Europa determinarán el curso del mercado

Forex Índices
Dyogenes Diniz 2024 Dec 05, 16:00

Adelanto semanal: La inflación y las tasas de interés sacudirán los mercados esta semana

Forex Índices
US Employment Rate
Markets.com Support Team 2024 Nov 28, 17:00

Adelanto semanal:  El empleo en EE. UU. marcará probablemente el sentimiento de mercado esta semana.

Forex Índices
Eurozone inflation
Markets.com Support Team 2024 Nov 23, 16:00

Adelanto semanal:  Inflación de la Eurozona podría confirmar el recorte del BCE en diciembre

Forex Índices

Información

Spread

0.63

Spread (%)

0.6204 %

Apalancamiento

1:5

Interés a un día (Compra)

-0.0597 %

Interés a un día (Venta)

-0.0292 %

Divisa

USD

Horarios de los mercados

Markets closed

Lunes

14:31 - 20:59

Martes

14:31-20:59

Miércoles

14:31-20:59

Jueves

14:31-20:59

Viernes

14:31-20:59

Análisis y estadísticas

Apertura

103.29

Cierre anterior

101.16

Máximo/mínimo de 52 semanas

94.15 - 134.76

Capitalización de mercado

131839639552

Acciones en circulación

1293560064

Fecha de ganancias (próxima)

2012-05-01

Rentabilidad por div. 

2024-12-02

Fecha exdividendo

2024-11-08

Tasa de dividendo anual anticipado

3.12

Rendimiento de dividendo anual anticipado

0.0306

GPA

8.43

Conoce más sobre este instrumento

Conoco Phillips ConocoPhillips
ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids in the United States, Canada, China, Libya, Malaysia, Norway, the United Kingdom, and internationally. The company's portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; global LNG developments; oil sands assets in Canada; and an inventory of global exploration prospects. ConocoPhillips was founded in 1917 and is headquartered in Houston, Texas.

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

16.83

16.93

-1.23%

Instrumentos relacionados
Trustpilot
Live Chat