康菲石油公司

COP
🏛️ 墨西哥 →
1,749.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,478.77 1,478.77 1,478.77 1,478.77 0.0M
2021-12-28 1,519.00 1,519.00 1,519.00 1,519.00 0.0M
2021-12-22 1,481.67 1,481.67 1,481.67 1,481.67 0.0M
2021-12-21 1,465.00 1,465.00 1,397.26 1,397.26 0.0M
2021-12-20 1,397.25 1,397.25 1,397.25 1,397.25 0.0M
2021-12-16 1,518.23 1,518.23 1,518.23 1,518.23 0.0M
2021-12-08 1,551.41 1,551.75 1,551.41 1,551.75 0.0M
2021-12-06 1,541.25 1,546.60 1,541.25 1,546.60 0.0M
2021-12-02 1,503.60 1,503.60 1,503.60 1,503.60 0.0M
2021-11-26 1,517.31 1,557.55 1,517.31 1,557.55 0.0M
2021-11-23 1,567.00 1,567.00 1,557.55 1,557.55 0.0M
2021-11-22 1,449.85 1,498.44 1,449.85 1,498.44 0.0M
2021-11-19 1,454.00 1,454.00 1,454.00 1,454.00 0.0M
2021-11-17 1,495.00 1,495.00 1,487.50 1,487.50 0.0M
2021-11-16 1,525.00 1,525.00 1,475.18 1,475.18 0.0M
2021-11-12 1,475.16 1,475.16 1,475.16 1,475.16 0.0M
2021-11-09 1,545.24 1,549.99 1,537.59 1,549.99 0.0M
2021-11-08 1,537.55 1,537.55 1,537.55 1,537.55 0.0M
2021-11-05 1,531.68 1,533.00 1,531.68 1,533.00 0.0M
2021-11-04 1,514.00 1,514.00 1,514.00 1,514.00 0.0M
2021-10-29 1,537.57 1,537.57 1,532.00 1,532.00 0.0M
2021-10-28 1,509.30 1,515.00 1,509.30 1,515.00 0.0M
2021-10-26 1,564.00 1,564.00 1,558.00 1,559.67 0.0M
2021-10-25 1,549.45 1,549.45 1,549.45 1,549.45 0.0M
2021-10-22 1,518.71 1,531.82 1,518.71 1,531.82 0.0M
2021-10-21 1,510.95 1,510.95 1,510.95 1,510.95 0.0M
2021-10-20 1,527.99 1,527.99 1,527.99 1,527.99 0.0M
2021-10-19 1,528.00 1,528.00 1,527.99 1,527.99 0.0M
2021-10-15 1,535.00 1,535.00 1,535.00 1,535.00 0.0M
2021-10-13 1,495.00 1,520.00 1,495.00 1,520.00 0.0M
2021-10-12 1,546.00 1,546.00 1,516.00 1,516.00 0.0M
2021-10-11 1,546.00 1,546.00 1,546.00 1,546.00 0.0M
2021-10-08 1,539.67 1,546.70 1,539.67 1,546.70 0.1M
2021-10-07 1,485.00 1,485.42 1,485.00 1,485.42 0.0M
2021-10-06 1,476.22 1,476.22 1,476.22 1,476.22 0.0M
2021-10-05 1,478.22 1,478.22 1,478.22 1,478.22 0.0M
2021-10-04 1,500.00 1,500.00 1,455.00 1,464.10 0.0M
2021-09-30 1,405.00 1,413.00 1,405.00 1,413.00 0.0M
2021-09-29 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2021-09-28 1,372.00 1,391.00 1,372.00 1,391.00 0.0M
2021-09-27 1,346.40 1,346.40 1,320.87 1,320.87 0.0M
2021-09-24 1,250.00 1,313.52 1,250.00 1,313.52 0.0M
2021-09-23 1,249.00 1,276.11 1,249.00 1,276.11 0.0M
2021-09-22 1,211.48 1,249.99 1,211.48 1,249.99 0.0M
2021-09-21 1,177.61 1,209.99 1,170.00 1,209.99 0.0M
2021-09-20 1,154.00 1,154.00 1,154.00 1,154.00 0.0M
2021-09-14 1,140.90 1,142.00 1,140.90 1,142.00 0.0M
2021-09-10 1,111.40 1,111.40 1,111.40 1,111.40 0.0M
2021-09-09 1,121.55 1,121.55 1,111.40 1,111.40 0.0M
2021-09-07 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2021-09-03 1,110.01 1,119.65 1,110.01 1,119.58 0.0M
2021-09-01 1,112.49 1,112.49 1,112.49 1,112.49 0.0M
2021-08-31 1,116.56 1,116.56 1,116.56 1,116.56 0.0M
2021-08-27 1,133.24 1,160.99 1,133.24 1,160.99 0.0M
2021-08-26 1,105.13 1,105.13 1,105.13 1,105.13 0.0M
2021-08-24 1,111.00 1,120.50 1,111.00 1,120.50 0.0M
2021-08-23 1,115.00 1,120.00 1,111.00 1,114.14 0.0M
2021-08-20 1,076.00 1,100.00 1,076.00 1,100.00 0.0M
2021-08-19 1,044.00 1,052.00 1,040.00 1,052.00 0.0M
2021-08-18 1,084.50 1,087.51 1,070.11 1,070.11 0.0M
2021-08-17 1,092.92 1,092.92 1,092.92 1,092.92 0.1M
2021-08-16 1,100.21 1,102.00 1,097.00 1,102.00 0.0M
2021-08-13 1,131.90 1,137.49 1,124.00 1,137.49 0.0M
2021-08-12 1,108.21 1,134.00 1,108.21 1,134.00 0.0M
2021-08-11 1,138.55 1,140.00 1,138.00 1,140.00 0.0M
2021-08-10 1,121.80 1,140.00 1,121.80 1,140.00 0.0M
2021-08-09 1,114.00 1,114.00 1,114.00 1,114.00 0.0M
2021-08-06 1,132.00 1,132.00 1,132.00 1,132.00 0.0M
2021-08-05 1,124.00 1,124.00 1,112.90 1,112.90 0.0M
2021-08-04 1,108.09 1,108.09 1,108.09 1,108.09 0.0M
2021-08-03 1,130.00 1,130.00 1,125.40 1,125.40 0.0M
2021-08-02 1,125.00 1,125.00 1,117.80 1,118.00 0.0M
2021-07-30 1,105.00 1,114.93 1,105.00 1,112.97 0.0M
2021-07-29 1,137.00 1,137.00 1,135.39 1,135.39 0.0M
2021-07-28 1,130.00 1,132.30 1,130.00 1,132.30 0.0M
2021-07-27 1,137.25 1,137.25 1,137.25 1,137.25 0.0M
2021-07-26 1,136.00 1,137.25 1,130.00 1,137.25 0.0M
2021-07-22 1,137.81 1,144.50 1,137.81 1,144.50 0.0M
2021-07-21 1,137.00 1,170.39 1,137.00 1,170.39 0.0M
2021-07-20 1,105.45 1,107.00 1,093.26 1,093.26 0.0M
2021-07-19 1,069.00 1,082.39 1,060.00 1,074.48 0.0M
2021-07-16 1,133.00 1,133.00 1,133.00 1,133.00 0.0M
2021-07-15 1,128.92 1,139.36 1,128.92 1,139.36 0.0M
2021-07-14 1,180.00 1,180.00 1,149.00 1,149.00 0.0M
2021-07-13 1,195.26 1,195.26 1,195.26 1,195.26 0.0M
2021-07-12 1,196.70 1,229.90 1,186.00 1,209.59 0.0M
2021-07-09 1,194.00 1,196.70 1,194.00 1,196.70 0.0M
2021-07-08 1,178.00 1,181.00 1,178.00 1,178.00 0.0M
2021-07-07 1,185.38 1,185.38 1,185.38 1,185.38 0.0M
2021-07-06 1,230.00 1,230.00 1,216.08 1,216.08 0.0M
2021-07-02 1,227.43 1,249.24 1,227.43 1,249.24 0.0M
2021-07-01 1,231.00 1,251.31 1,231.00 1,251.31 0.0M
2021-06-30 1,136.10 1,215.47 1,136.10 1,215.47 0.0M
2021-06-29 1,181.00 1,181.00 1,171.49 1,171.49 0.0M
2021-06-28 1,194.10 1,202.70 1,164.01 1,182.60 0.0M
2021-06-25 1,194.00 1,222.30 1,194.00 1,222.30 0.0M
2021-06-24 1,194.10 1,194.10 1,194.10 1,194.10 0.0M
2021-06-23 1,235.55 1,235.77 1,235.55 1,235.77 0.0M
2021-06-21 1,216.00 1,238.00 1,216.00 1,238.00 0.0M
2021-06-18 1,202.00 1,202.00 1,196.00 1,196.00 0.0M
2021-06-17 1,208.39 1,208.39 1,208.39 1,208.39 0.0M
2021-06-16 1,214.50 1,219.64 1,214.50 1,219.64 0.0M
2021-06-14 1,194.94 1,197.99 1,194.94 1,197.99 0.0M
2021-06-11 1,189.00 1,189.00 1,189.00 1,189.00 0.0M
2021-06-10 1,189.87 1,189.87 1,189.87 1,189.87 0.0M
2021-06-09 1,186.00 1,193.00 1,176.67 1,176.67 0.0M
2021-06-08 1,194.00 1,194.00 1,192.33 1,192.33 0.0M
2021-06-07 1,183.00 1,184.04 1,180.00 1,184.04 0.0M
2021-06-04 1,194.44 1,194.44 1,194.44 1,194.44 0.0M
2021-06-03 1,200.00 1,206.09 1,200.00 1,206.09 0.0M
2021-06-02 1,170.00 1,175.55 1,170.00 1,175.55 0.0M
2021-06-01 1,152.50 1,160.50 1,140.10 1,160.50 0.0M
2021-05-28 1,109.00 1,131.10 1,085.00 1,110.39 0.0M
2021-05-27 1,110.27 1,110.27 1,110.27 1,110.27 0.0M
2021-05-26 1,100.00 1,104.50 1,100.00 1,104.50 0.0M
2021-05-25 1,098.00 1,098.00 1,093.00 1,093.00 0.0M
2021-05-24 1,116.00 1,116.00 1,114.88 1,114.88 0.0M
2021-05-21 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-05-20 1,090.00 1,106.55 1,090.00 1,106.55 0.0M
2021-05-19 1,113.25 1,113.25 1,094.41 1,094.41 0.0M
2021-05-18 1,145.00 1,148.88 1,145.00 1,148.88 0.0M
2021-05-17 1,138.00 1,147.39 1,138.00 1,147.39 0.0M
2021-05-14 1,115.00 1,115.00 1,109.00 1,109.00 0.0M
2021-05-13 1,102.00 1,114.50 1,071.85 1,080.00 0.0M
2021-05-12 1,144.91 1,144.91 1,144.91 1,144.91 0.1M
2021-05-10 1,149.00 1,155.00 1,149.00 1,155.00 0.0M
2021-05-07 1,100.00 1,125.00 1,100.00 1,120.01 0.0M
2021-05-06 1,100.00 1,119.59 1,100.00 1,119.59 0.0M
2021-05-05 1,092.00 1,134.19 1,092.00 1,134.19 0.0M
2021-05-04 1,057.97 1,091.79 1,057.97 1,069.00 0.0M
2021-05-03 1,058.00 1,063.29 1,058.00 1,063.29 0.0M
2021-04-30 1,070.00 1,070.00 1,040.00 1,040.00 0.0M
2021-04-29 1,090.00 1,090.30 1,080.00 1,087.00 0.0M
2021-04-28 1,062.00 1,062.00 1,062.00 1,062.00 0.0M
2021-04-27 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-04-26 1,006.00 1,006.00 1,006.00 1,006.00 0.0M
2021-04-23 987.50 988.50 987.00 987.20 0.0M
2021-04-22 1,005.00 1,005.00 985.00 985.00 0.0M
2021-04-21 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-04-20 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-04-19 1,019.00 1,019.00 1,004.92 1,004.92 0.0M
2021-04-16 1,027.00 1,027.00 1,020.00 1,020.00 0.0M
2021-04-14 1,067.00 1,067.00 1,057.00 1,057.00 0.0M
2021-04-13 1,027.00 1,027.00 1,027.00 1,027.00 0.0M
2021-04-12 1,046.00 1,046.00 1,039.00 1,039.00 0.0M
2021-04-08 1,033.40 1,034.00 1,033.40 1,034.00 0.0M
2021-04-07 1,050.00 1,061.00 1,050.00 1,061.00 0.0M
2021-04-06 1,060.00 1,061.00 1,060.00 1,061.00 0.0M
2021-03-31 1,123.00 1,123.00 1,123.00 1,123.00 0.0M
2021-03-26 1,124.55 1,124.55 1,124.55 1,124.55 0.0M
2021-03-23 1,088.99 1,088.99 1,088.99 1,088.99 0.0M
2021-03-22 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2021-03-18 1,137.00 1,145.00 1,137.00 1,145.00 0.0M
2021-03-17 1,161.00 1,161.00 1,161.00 1,161.00 0.0M
2021-03-16 1,163.00 1,163.00 1,163.00 1,163.00 0.0M
2021-03-11 1,250.00 1,262.00 1,236.00 1,236.00 0.0M
2021-03-10 1,224.01 1,240.00 1,224.01 1,240.00 0.0M
2021-03-09 1,200.00 1,260.00 1,200.00 1,233.00 0.0M
2021-03-08 1,260.00 1,275.00 1,243.62 1,274.00 0.0M
2021-03-05 1,226.00 1,264.99 1,226.00 1,264.99 0.0M
2021-03-04 1,144.34 1,144.34 1,144.34 1,144.34 0.0M
2021-03-03 1,143.00 1,154.99 1,125.00 1,125.00 0.0M
2021-03-02 1,090.00 1,090.00 1,078.01 1,078.01 0.0M
2021-03-01 1,067.01 1,067.01 1,067.01 1,067.01 0.0M
2021-02-26 1,084.00 1,093.00 1,078.01 1,083.41 0.0M
2021-02-24 1,060.00 1,111.00 1,055.55 1,111.00 0.0M
2021-02-23 1,060.31 1,070.00 1,060.31 1,070.00 0.0M
2021-02-22 1,050.30 1,050.30 1,050.30 1,050.30 0.0M
2021-02-19 981.00 992.80 981.00 992.80 0.0M
2021-02-18 971.00 979.99 971.00 979.99 0.0M
2021-02-17 992.00 992.00 992.00 992.00 0.0M
2021-02-16 950.00 993.30 950.00 977.00 0.0M
2021-02-12 935.88 935.88 935.88 935.88 0.0M
2021-02-11 918.00 925.00 918.00 925.00 0.0M
2021-02-10 939.81 945.00 932.00 945.00 0.0M
2021-02-08 916.58 944.33 916.58 944.33 0.0M
2021-02-05 895.00 900.00 891.00 898.00 0.0M
2021-02-04 910.00 910.00 887.50 898.00 0.0M
2021-02-03 857.55 865.00 857.55 865.00 0.0M
2021-02-02 831.00 831.00 831.00 831.00 0.0M
2021-01-29 827.00 827.00 818.00 818.00 0.0M
2021-01-28 821.90 831.00 821.90 830.00 0.0M
2021-01-27 826.00 826.00 826.00 826.00 0.0M
2021-01-19 887.00 897.00 887.00 897.00 0.0M
2021-01-15 905.00 905.00 900.00 900.00 0.0M
2021-01-08 891.00 900.00 890.00 890.00 0.0M
2021-01-07 900.00 900.00 885.00 891.00 0.0M
2021-01-06 843.45 862.00 843.45 862.00 0.0M