CONOCOPHILLIPS (COP) - hodnoty kurzu po týdnech
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] | ||
---|---|---|---|---|---|---|---|---|
4.2.2022 | 92.00 | 94.93 | 91.75 | 91.87 | +2.97% | 12 035 300 | ||
28.1.2022 | 87.98 | 89.72 | 87.70 | 89.22 | +7.85% | 11 561 400 | ||
21.1.2022 | 84.91 | 85.11 | 82.15 | 82.72 | -4.64% | 10 625 600 | ||
14.1.2022 | 84.22 | 86.87 | 83.87 | 86.74 | +7.56% | 7 946 600 | ||
7.1.2022 | 78.87 | 80.93 | 78.38 | 80.64 | +11.72% | 10 838 800 | ||
31.12.2021 | 71.81 | 72.67 | 71.68 | 72.18 | +1.39% | 3 453 900 | ||
23.12.2021 | 71.29 | 72.14 | 71.04 | 71.19 | +3.76% | 3 902 700 | ||
17.12.2021 | 70.90 | 71.10 | 68.50 | 68.61 | -6.65% | 22 913 100 | ||
10.12.2021 | 73.39 | 73.65 | 71.59 | 73.49 | +3.34% | 6 065 000 | ||
3.12.2021 | 72.17 | 72.94 | 70.18 | 71.11 | -0.52% | 6 995 700 | ||
26.11.2021 | 70.53 | 71.62 | 69.34 | 71.48 | +2.68% | 10 258 700 | ||
19.11.2021 | 70.92 | 71.30 | 69.41 | 69.61 | -3.81% | 8 817 100 | ||
12.11.2021 | 71.59 | 72.54 | 71.50 | 72.36 | -4.10% | 5 329 600 | ||
5.11.2021 | 74.56 | 75.81 | 73.92 | 75.45 | +1.28% | 6 987 600 | ||
29.10.2021 | 74.43 | 75.30 | 73.97 | 74.49 | -1.63% | 8 079 300 | ||
22.10.2021 | 75.12 | 76.08 | 74.99 | 75.72 | +2.13% | 7 170 200 | ||
15.10.2021 | 74.63 | 74.93 | 74.13 | 74.14 | -1.05% | 6 945 100 | ||
8.10.2021 | 72.19 | 75.10 | 72.19 | 74.92 | +6.87% | 12 310 500 | ||
1.10.2021 | 68.38 | 70.33 | 68.31 | 70.10 | +7.81% | 13 482 300 | ||
24.9.2021 | 63.79 | 65.69 | 63.54 | 65.02 | +10.35% | 11 128 300 | ||
17.9.2021 | 59.07 | 59.91 | 58.78 | 58.92 | +5.72% | 13 741 300 | ||
10.9.2021 | 56.61 | 56.74 | 55.46 | 55.73 | -0.91% | 5 055 200 | ||
3.9.2021 | 56.34 | 56.95 | 55.94 | 56.24 | -0.89% | 7 954 200 | ||
27.8.2021 | 55.79 | 57.12 | 55.52 | 56.74 | +7.52% | 6 549 100 | ||
20.8.2021 | 51.87 | 52.99 | 51.59 | 52.77 | -5.72% | 7 068 200 | ||
13.8.2021 | 56.95 | 57.23 | 55.85 | 55.97 | -0.94% | 7 399 800 | ||
6.8.2021 | 56.59 | 57.17 | 56.10 | 56.50 | +0.78% | 5 038 900 | ||
30.7.2021 | 56.76 | 56.90 | 55.72 | 56.06 | +1.30% | 8 660 100 | ||
23.7.2021 | 56.00 | 56.28 | 54.74 | 55.34 | -0.29% | 10 623 800 | ||
16.7.2021 | 57.70 | 57.90 | 55.31 | 55.50 | -7.70% | 8 805 300 | ||
9.7.2021 | 59.75 | 60.46 | 59.34 | 60.13 | -4.18% | 6 973 700 | ||
2.7.2021 | 62.46 | 63.17 | 61.59 | 62.75 | +2.34% | 7 635 000 | ||
25.6.2021 | 61.70 | 61.75 | 61.02 | 61.31 | +6.57% | 8 099 200 | ||
18.6.2021 | 57.88 | 59.21 | 57.48 | 57.53 | -4.07% | 18 583 800 | ||
11.6.2021 | 60.50 | 60.93 | 59.80 | 59.97 | +0.20% | 8 117 000 | ||
4.6.2021 | 59.82 | 60.13 | 58.90 | 59.85 | +7.37% | 6 504 800 | ||
28.5.2021 | 55.80 | 55.95 | 55.32 | 55.74 | +0.16% | 5 745 400 | ||
21.5.2021 | 56.06 | 56.43 | 55.57 | 55.65 | -1.54% | 6 032 300 | ||
14.5.2021 | 55.04 | 56.65 | 55.03 | 56.52 | -1.02% | 6 419 900 | ||
7.5.2021 | 55.07 | 57.34 | 54.82 | 57.10 | +11.65% | 9 645 500 | ||
30.4.2021 | 52.18 | 53.01 | 50.97 | 51.14 | +2.85% | 9 448 200 | ||
23.4.2021 | 49.43 | 50.00 | 49.16 | 49.72 | -2.69% | 5 670 100 | ||
16.4.2021 | 52.24 | 52.30 | 51.04 | 51.09 | -0.28% | 7 665 500 | ||
9.4.2021 | 51.37 | 51.99 | 50.92 | 51.23 | -5.17% | 6 665 300 | ||
1.4.2021 | 53.12 | 54.04 | 52.53 | 54.02 | -1.86% | 10 165 000 | ||
26.3.2021 | 54.66 | 55.12 | 54.03 | 55.04 | +4.63% | 8 723 100 | ||
19.3.2021 | 53.29 | 54.12 | 52.35 | 52.60 | -11.14% | 26 925 500 | ||
12.3.2021 | 60.24 | 60.47 | 58.98 | 59.19 | +1.45% | 6 758 400 | ||
5.3.2021 | 58.00 | 59.49 | 57.11 | 58.34 | +12.17% | 18 699 600 | ||
26.2.2021 | 52.60 | 52.86 | 50.86 | 52.01 | +7.41% | 13 234 100 | ||
19.2.2021 | 47.65 | 48.57 | 47.51 | 48.42 | +2.67% | 8 502 500 | ||
12.2.2021 | 46.11 | 47.22 | 45.95 | 47.16 | +6.16% | 8 805 400 | ||
5.2.2021 | 44.89 | 44.92 | 44.09 | 44.42 | +10.96% | 9 543 400 | ||
29.1.2021 | 40.61 | 41.46 | 39.98 | 40.03 | -6.24% | 11 660 400 | ||
22.1.2021 | 42.06 | 42.98 | 41.75 | 42.69 | -5.39% | 9 535 400 | ||
15.1.2021 | 47.28 | 47.28 | 44.53 | 45.12 | +0.93% | 30 004 600 | ||
7.1.2021 | 44.05 | 44.99 | 43.60 | 44.70 | +11.77% | 9 648 200 | ||
31.12.2020 | 39.91 | 40.29 | 39.61 | 39.99 | +1.26% | 7 612 500 | ||
24.12.2020 | 40.01 | 40.01 | 38.96 | 39.49 | -3.64% | 3 530 300 | ||
18.12.2020 | 41.99 | 42.20 | 40.73 | 40.98 | -5.75% | 20 819 300 | ||
|
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 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €