Mercados españoles cerrados

Exxon Mobil Corporation (XONA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
109,54-2,92 (-2,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024112,58112,80108,86109,54109,5410.642
25 abr 2024112,64113,88111,46112,46112,462074
24 abr 2024112,92113,06111,60112,82112,822055
23 abr 2024113,32113,52112,14112,34112,343225
22 abr 2024112,18113,34111,38113,12113,123568
19 abr 2024111,22113,00111,10112,34112,342226
18 abr 2024111,56111,78110,26111,64111,642712
17 abr 2024111,36112,06111,20111,40111,402223
16 abr 2024112,96112,96111,00111,94111,944027
15 abr 2024113,72114,24112,82113,24113,246022
12 abr 2024113,92116,32113,92115,02115,027704
11 abr 2024113,46114,46112,64112,64112,643772
10 abr 2024111,98113,60111,76113,22113,221668
09 abr 2024111,24111,56110,72111,48111,482565
08 abr 2024111,10112,06110,82111,66111,663692
05 abr 2024110,70111,74110,52111,74111,744677
04 abr 2024109,62110,04109,16109,92109,923344
03 abr 2024111,28111,28110,24110,44110,442592
02 abr 2024108,98111,00108,96110,12110,126289
28 mar 2024106,24107,24106,24107,10107,102660
27 mar 2024105,00105,86104,70105,62105,624130
26 mar 2024106,00106,00104,74105,34105,34925
25 mar 2024104,52106,74104,52106,30106,302029
22 mar 2024104,82105,00104,36104,72104,721494
21 mar 2024103,40104,78103,36104,76104,762146
20 mar 2024103,92104,30103,42103,42103,424911
19 mar 2024103,58104,46102,98104,34104,343158
18 mar 2024102,04103,54102,02103,38103,382624
15 mar 2024102,76103,00102,04102,22102,225972
14 mar 2024100,24102,14100,24102,08102,089483
13 mar 202499,07100,4499,07100,44100,441765
12 mar 202499,89100,3899,2199,2999,292952
11 mar 202498,9099,3498,4799,2699,2613.918
08 mar 202498,4798,5997,6098,5698,565198
07 mar 202497,7199,0097,6998,3298,322242
06 mar 202497,3998,3897,3598,2698,262439
05 mar 202496,0597,6895,8097,6897,684321
04 mar 202497,8197,8496,2196,3096,302297
01 mar 202496,9898,2596,5798,0998,092909
29 feb 202496,1296,8796,0396,8696,86883
28 feb 202496,2697,3095,8696,1996,191558
27 feb 202495,9496,9995,6396,1796,172957
26 feb 202495,9196,6095,1396,2596,252304
23 feb 202496,6396,6395,2295,9095,901855
22 feb 202496,5497,2596,0797,2597,252430
21 feb 202495,1096,4894,9496,2396,231794
20 feb 202496,0796,3295,6895,7095,708383
19 feb 202495,9296,7495,9196,0096,003685
16 feb 202496,3196,9895,8796,5296,5210.105
15 feb 202493,8395,2493,5695,2495,244808
14 feb 202494,9795,6494,3094,3494,343041
13 feb 202495,3196,0194,0094,8594,854685
13 feb 20240.95 Dividendo
12 feb 202493,4795,5093,2595,3294,3710.025
09 feb 202496,0197,0594,4394,4393,496619
08 feb 202494,5096,2194,2196,0095,041454
07 feb 202495,3695,4094,3794,4393,491206
06 feb 202494,3395,3094,3395,2094,252790
05 feb 202494,7995,0093,9794,7493,804211
02 feb 202495,0296,6092,7195,8194,8614.528
01 feb 202495,4796,2094,9695,2194,262399
31 ene 202496,1596,5595,6395,9094,948212
30 ene 202495,0495,7094,3395,7094,75967
29 ene 202495,1595,8494,4894,9493,993764
26 ene 202494,1594,1693,5193,5192,582058
25 ene 202491,6792,4091,4092,3091,382158
24 ene 202490,4390,8289,8490,8289,91853
23 ene 202489,2190,8588,9290,5089,601876
22 ene 202488,0189,1487,9388,3887,501365
19 ene 202488,8589,4188,7888,8487,953709
18 ene 202489,4289,4588,3588,7187,832937
17 ene 202489,6889,8288,8689,6488,755095
16 ene 202491,3992,0090,4890,5989,692429
15 ene 202491,2191,6391,0091,6390,722784
12 ene 202490,8191,6490,4990,5389,633616
11 ene 202490,2990,6890,0290,5689,664668
10 ene 202491,5691,5689,9490,0289,124904
09 ene 202492,2493,0690,8891,1990,2810.869
08 ene 202493,3094,0090,3690,9790,067162
05 ene 202493,5094,2393,4894,0293,083733
04 ene 202494,5295,5093,7093,7092,772087
03 ene 202493,7094,2692,4894,1093,161779
02 ene 202491,3693,4791,2093,1892,252977
29 dic 202390,6291,0690,1690,9490,039776
28 dic 202391,5991,7790,8191,1890,272122
27 dic 202392,6992,9491,7891,8690,942642
22 dic 202393,1593,3392,2492,9291,991524
21 dic 202393,5093,5092,0692,2791,357269
20 dic 202393,6494,7893,6494,0593,112729
19 dic 202392,9593,7992,7193,7092,772799
18 dic 202393,1194,4492,3593,9593,015301
15 dic 202392,6593,3192,0692,0691,143646
14 dic 202391,1692,4390,8092,4391,513859
13 dic 202390,5691,2090,3191,1090,194509
12 dic 202392,8592,8591,0091,1190,201845
11 dic 202392,8593,0392,0292,2891,362340
08 dic 202392,2392,4391,8092,3091,384191
07 dic 202392,6893,3392,0192,0191,095070
06 dic 202393,4293,8691,9592,0691,149619
05 dic 202394,4694,8993,4893,8292,883161
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...