COP
CEDEAR ARSConocoPhillips · COP · NYSE
ISIN: AR0313306612 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
8715.00
+130.00
+1.51%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8735.00
Mínimo 8700.00
Máximo 8790.00
Volumen 6111
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8735.00 | 8790.00 | 8700.00 | 8715.00 | 6111 |
| 08/09/2026 | 8715.00 | 8740.00 | 8540.00 | 8585.00 | 336 |
| 07/09/2026 | 8500.00 | 8500.00 | 8500.00 | 8500.00 | 1 |
| 04/09/2026 | 8475.00 | 8565.00 | 8435.00 | 8495.00 | 862 |
| 03/09/2026 | 8760.00 | 8760.00 | 8575.00 | 8590.00 | 587 |
| 02/09/2026 | 8610.00 | 8755.00 | 8580.00 | 8705.00 | 459 |
| 01/09/2026 | 8595.00 | 8695.00 | 8545.00 | 8670.00 | 8213 |
| 31/08/2026 | 8555.00 | 8565.00 | 8405.00 | 8445.00 | 11664 |
| 28/08/2026 | 8310.00 | 8400.00 | 8310.00 | 8365.00 | 8274 |
| 27/08/2026 | 8255.00 | 8330.00 | 8225.00 | 8280.00 | 254 |
| 26/08/2026 | 8375.00 | 8505.00 | 8375.00 | 8430.00 | 4414 |
| 25/08/2026 | 8440.00 | 8510.00 | 8415.00 | 8440.00 | 2801 |
| 24/08/2026 | 8585.00 | 8660.00 | 8500.00 | 8560.00 | 78394 |
| 21/08/2026 | 8525.00 | 8650.00 | 8520.00 | 8650.00 | 10081 |
| 20/08/2026 | 8410.00 | 8580.00 | 8405.00 | 8535.00 | 5052 |
| 19/08/2026 | 8190.00 | 8360.00 | 8190.00 | 8260.00 | 2120 |
| 18/08/2026 | 8150.00 | 8215.00 | 8065.00 | 8195.00 | 25979 |
| 14/08/2026 | 7915.00 | 8040.00 | 7915.00 | 7980.00 | 25517 |
| 13/08/2026 | 7941.00 | 7950.93 | 7796.98 | 7831.74 | 370 |
| 12/08/2026 | 7876.44 | 8025.43 | 7856.58 | 7985.70 | 1286 |
| 11/08/2026 | 7762.22 | 7926.10 | 7682.76 | 7911.20 | 6253 |
| 10/08/2026 | 7548.67 | 7747.32 | 7548.67 | 7707.59 | 7137 |
| 07/08/2026 | 7265.59 | 7434.45 | 7215.93 | 7389.75 | 318 |
| 06/08/2026 | 7225.86 | 7315.26 | 7225.86 | 7315.26 | 763 |
| 05/08/2026 | 7394.72 | 7394.72 | 7161.30 | 7201.03 | 6486 |
| 04/08/2026 | 7310.29 | 7444.38 | 7310.29 | 7404.65 | 714 |
| 03/08/2026 | 7449.34 | 7503.97 | 7350.02 | 7484.11 | 1071 |
| 31/07/2026 | 7414.58 | 7578.47 | 7394.72 | 7563.57 | 451 |
| 30/07/2026 | 7335.12 | 7389.75 | 7280.49 | 7379.82 | 669 |
| 29/07/2026 | 7439.41 | 7518.87 | 7394.72 | 7419.55 | 726 |
| 28/07/2026 | 7389.75 | 7464.24 | 7196.07 | 7206.00 | 34022 |
| 27/07/2026 | 7523.84 | 7523.84 | 7320.22 | 7345.05 | 16254 |
| 24/07/2026 | 7563.57 | 7682.76 | 7563.57 | 7643.03 | 9622 |
| 23/07/2026 | 7618.20 | 7692.69 | 7548.67 | 7573.50 | 6945 |
| 22/07/2026 | 7449.34 | 7484.11 | 7414.58 | 7429.48 | 7848 |
| 21/07/2026 | 7285.46 | 7320.22 | 7260.63 | 7300.36 | 971 |
| 20/07/2026 | 7111.64 | 7300.36 | 7111.64 | 7215.93 | 317 |
| 17/07/2026 | 7220.90 | 7230.83 | 7111.64 | 7176.20 | 1647 |
| 16/07/2026 | 7007.35 | 7037.15 | 6957.69 | 7032.18 | 1160 |
| 15/07/2026 | 6908.03 | 6957.69 | 6793.80 | 6927.89 | 1099 |
| 14/07/2026 | 7022.25 | 7022.25 | 6828.57 | 6912.99 | 8426 |
| 13/07/2026 | 6937.82 | 7057.01 | 6903.06 | 7037.15 | 9298 |
| 10/07/2026 | 6858.36 | 6858.36 | 6694.48 | 6764.01 | 1183 |
| 08/07/2026 | 6893.13 | 6972.59 | 6843.46 | 6888.16 | 771 |
| 07/07/2026 | 6545.49 | 6808.70 | 6545.49 | 6798.77 | 564 |
| 06/07/2026 | 6500.80 | 6505.76 | 6426.30 | 6485.90 | 201 |
| 03/07/2026 | 6505.76 | 6505.76 | 6356.77 | 6406.44 | 15 |
| 02/07/2026 | 6505.76 | 6550.46 | 6456.10 | 6500.80 | 1165 |
| 01/07/2026 | 6490.86 | 6500.80 | 6411.40 | 6411.40 | 1241 |
| 30/06/2026 | 6475.96 | 6475.96 | 6421.34 | 6431.27 | 647 |