Mercados españoles cerrados

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,02+1,05 (+0,91%)
A partir del 02:50PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024115,53116,24115,06116,02116,029.222.990
27 mar 2024113,48115,06113,41114,97114,9712.413.900
26 mar 2024114,66114,98113,41113,79113,7913.152.300
25 mar 2024113,83115,78113,83114,65114,6514.011.700
22 mar 2024113,48113,69112,82113,49113,4914.695.400
21 mar 2024112,92113,91112,57113,49113,4914.878.000
20 mar 2024112,72113,40112,13112,99112,9916.119.700
19 mar 2024112,22113,49112,06113,09113,0914.878.800
18 mar 2024111,79112,86111,10112,30112,3016.770.500
15 mar 2024110,85112,30110,85111,27111,2738.263.900
14 mar 2024109,83111,55109,69111,47111,4722.121.000
13 mar 2024109,14110,35109,11109,53109,5317.122.200
12 mar 2024109,06109,28108,03108,32108,3214.957.200
11 mar 2024108,25109,12107,34109,02109,0217.577.300
08 mar 2024107,23108,40106,77108,38108,3816.274.600
07 mar 2024106,60107,98106,60107,37107,3715.195.400
06 mar 2024106,62107,57106,15106,77106,7720.472.800
05 mar 2024104,53106,27104,32105,64105,6419.952.700
04 mar 2024105,66105,85104,03104,36104,3618.138.000
01 mar 2024105,72106,39105,38105,84105,8418.459.500
29 feb 2024104,68105,07104,22104,52104,5217.566.100
28 feb 2024104,47105,43104,00104,32104,3214.810.500
27 feb 2024104,68105,15103,85104,03104,0316.360.000
26 feb 2024103,72104,94103,05104,25104,2513.360.800
23 feb 2024103,88104,09102,88103,84103,8415.975.900
22 feb 2024104,16105,41103,45104,76104,7620.470.700
21 feb 2024103,02104,98102,99104,85104,8520.999.200
20 feb 2024103,84104,12102,65102,75102,7517.650.000
16 feb 2024104,01104,63103,52103,73103,7320.146.700
15 feb 2024100,60103,94100,60103,73103,7323.196.300
14 feb 2024101,87102,62100,42100,84100,8417.651.300
13 feb 2024102,76103,09100,60101,34101,3418.917.400
13 feb 20240.95 Dividendo
12 feb 2024102,16103,40102,00103,17102,2218.173.100
09 feb 2024104,10104,84101,70101,77100,8320.410.500
08 feb 2024102,34104,42102,11103,97103,0119.636.900
07 feb 2024102,25102,73101,18102,22101,2813.826.800
06 feb 2024102,07103,04101,57102,25101,3113.347.900
05 feb 2024101,45102,38100,50101,55100,6117.190.900
02 feb 2024103,75104,00101,61101,97101,0321.968.200
01 feb 2024103,57104,01101,62102,39101,4519.240.700
31 ene 2024104,74104,88102,77102,81101,8622.415.300
30 ene 2024102,41104,88102,10104,85103,8819.610.900
29 ene 2024102,98103,20101,86103,13102,1818.317.500
26 ene 2024101,97103,08101,19103,00102,0520.817.200
25 ene 2024100,31102,1899,62102,13101,1922.089.500
24 ene 202498,3299,6597,7499,6098,6817.330.600
23 ene 202496,8198,5096,7397,9197,0115.863.400
22 ene 202496,7097,1095,7796,8295,9319.955.900
19 ene 202496,7297,0296,4196,9596,0620.079.300
18 ene 202497,0097,0995,8296,8095,9120.940.300
17 ene 202496,6097,9696,5896,9896,0918.384.000
16 ene 202499,82100,0197,5397,6996,7920.235.700
12 ene 2024100,14100,6599,1799,9599,0318.032.100
11 ene 202499,0499,5098,5698,6797,7615.833.400
10 ene 202499,8099,8098,1698,6997,7818.206.100
09 ene 2024101,29101,2999,1999,6798,7519.496.600
08 ene 2024100,73101,0498,90100,9299,9923.370.100
05 ene 2024103,17103,40102,13102,63101,6815.825.000
04 ene 2024104,08104,57102,05102,32101,3819.395.200
03 ene 2024102,27103,62101,66103,22102,2723.490.800
02 ene 2024100,92103,10100,85102,36101,4223.483.000
29 dic 2023100,37100,5999,6299,9899,0617.741.400
28 dic 2023101,39101,61100,13100,1999,2716.329.300
27 dic 2023102,04102,55101,34101,66100,7214.558.800
26 dic 2023102,74103,03102,12102,14101,2016.835.100
22 dic 2023102,31102,94101,82101,91100,9712.921.800
21 dic 2023101,47102,01100,81101,73100,7919.250.900
20 dic 2023103,50103,94101,13101,27100,3420.988.900
19 dic 2023102,00103,19101,79102,99102,0418.904.700
18 dic 2023102,13103,11101,52101,65100,7121.610.400
15 dic 2023100,59101,00100,31100,9099,9755.518.700
14 dic 202399,85102,1499,72101,58100,6426.165.700
13 dic 202398,0499,0397,6698,9298,0119.915.400
12 dic 202398,6898,6897,4898,0597,1526.084.000
11 dic 202399,8099,8698,5899,6298,7022.252.300
08 dic 202399,0299,7998,7599,5598,6322.069.200
07 dic 202399,86100,8498,0998,4297,5129.990.700
06 dic 2023100,00100,7298,3499,1198,2031.154.800
05 dic 2023102,27102,34100,29100,4499,5222.250.300
04 dic 2023102,13103,36101,59102,43101,4921.523.900
01 dic 2023102,50104,22102,22102,99102,0417.843.200
30 nov 2023103,11104,48101,81102,74101,7929.254.700
29 nov 2023104,27104,58101,64102,34101,4026.802.100
28 nov 2023104,24104,91103,88103,90102,9420.629.500
27 nov 2023104,10104,40103,18103,96103,0018.013.500
24 nov 2023104,02105,47103,91104,57103,619.480.800
22 nov 2023102,58104,12101,94104,01103,0518.072.000
21 nov 2023104,21104,70103,22104,46103,5014.989.000
20 nov 2023105,38105,88104,43104,50103,5417.458.800
17 nov 2023103,06105,43102,75104,96103,9922.984.900
16 nov 2023102,90103,27101,15102,46101,5222.469.100
15 nov 2023103,96105,15103,50103,66102,7120.137.600
14 nov 2023104,30104,82103,87104,29103,3318.260.500
14 nov 20230.95 Dividendo
13 nov 2023104,05105,14103,81104,84102,9315.308.400
10 nov 2023103,93104,41102,91103,75101,8617.825.500
09 nov 2023103,67103,97102,86102,96101,0918.380.500
08 nov 2023103,73104,90102,89102,93101,0619.184.100
07 nov 2023104,47104,86103,29104,21102,3120.272.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...