Mercados españoles cerrados

Exxon Mobil Corp (XONA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
110,36+2,32 (+2,15%)
A partir del 08:15AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024110,36110,36110,36110,36110,3656
09 may 2024108,04108,04108,04108,04108,04-
08 may 2024107,86107,86107,86107,86107,86-
07 may 2024108,56108,82108,56108,82108,8256
06 may 2024107,60108,86107,60108,86108,8697
03 may 2024108,24108,24108,24108,24108,24-
02 may 2024108,38108,38108,38108,38108,38-
30 abr 2024111,18111,36111,18111,36111,362
29 abr 2024109,34109,34109,34109,34109,34-
26 abr 2024112,78113,00112,78113,00113,0091
25 abr 2024112,82112,82112,82112,82112,82-
24 abr 2024113,10113,10112,60113,10113,10188
23 abr 2024113,08113,16112,56112,56112,56120
22 abr 2024111,92111,92111,92111,92111,92-
19 abr 2024111,90111,90111,90111,90111,90-
18 abr 2024110,66110,66110,66110,66110,66-
17 abr 2024111,12111,12110,84110,84110,84148
16 abr 2024112,96112,96111,74111,74111,741088
15 abr 2024114,48114,48113,00113,00113,00140
12 abr 2024113,50114,30113,50114,30114,30175
11 abr 2024113,48113,78113,48113,78113,78420
10 abr 2024111,58111,58111,58111,58111,58-
09 abr 2024110,82110,82110,82110,82110,82-
08 abr 2024111,50111,50111,50111,50111,50-
05 abr 2024110,72110,72110,66110,66110,66110
04 abr 2024109,58109,58109,58109,58109,58-
03 abr 2024110,78110,78110,78110,78110,78-
02 abr 2024108,50109,98108,50109,98109,9845
28 mar 2024106,14106,70106,14106,70106,7043
27 mar 2024104,82105,88104,82105,88105,88153
26 mar 2024105,34105,34105,34105,34105,34-
25 mar 2024104,74104,74104,74104,74104,74-
22 mar 2024104,24104,24104,24104,24104,24-
21 mar 2024103,56103,56103,56103,56103,56-
20 mar 2024103,72103,72103,72103,72103,72-
19 mar 2024102,92102,92102,92102,92102,92-
18 mar 2024102,48102,74102,06102,74102,74417
15 mar 2024102,44102,44102,44102,44102,44-
14 mar 2024100,08100,08100,08100,08100,08-
13 mar 202499,1299,1299,1299,1299,12-
12 mar 202499,3099,3099,3099,3099,30-
11 mar 202498,6198,8398,6198,8398,831000
08 mar 202498,2898,2898,2898,2898,28-
07 mar 202497,8198,4997,8198,4998,4952
06 mar 202497,2697,6197,2697,5997,5970
05 mar 202496,0096,0096,0096,0096,00-
04 mar 202497,0197,0197,0197,0197,01-
01 mar 202496,7796,7796,7796,7796,77-
29 feb 202495,9595,9595,9595,9595,95-
28 feb 202495,7896,1195,7896,1196,112
27 feb 202495,6995,6995,6995,6995,69-
26 feb 202495,5196,4195,5196,4196,4115
23 feb 202496,2296,2296,2296,2296,22-
22 feb 202496,6196,6196,4296,4296,4254
21 feb 202494,8794,8794,8794,8794,87-
20 feb 202496,0096,0596,0096,0596,0530
19 feb 202496,0096,0096,0096,0096,00-
16 feb 202496,2696,6596,2696,5096,50201
15 feb 202493,4793,4793,4793,4793,47-
14 feb 202494,3795,3694,2394,2394,23680
13 feb 202494,9294,9294,9294,9294,92-
13 feb 20240.95 Dividendo
12 feb 202494,1294,1294,1294,1293,17-
09 feb 202496,0296,0294,3894,3893,4330
08 feb 202494,5295,8994,5295,8994,9275
07 feb 202494,7094,7094,7094,7093,74-
06 feb 202494,3194,9994,3194,9994,03150
05 feb 202494,4994,5694,4994,5693,6150
02 feb 202494,2694,2694,2694,2693,31-
01 feb 202495,1395,1395,1395,1394,17-
31 ene 202496,4196,4196,3996,3995,4236
30 ene 202495,1295,1295,1295,1294,16-
29 ene 202495,0195,0194,6194,9894,02111
26 ene 202493,3894,0793,3894,0793,12314
25 ene 202491,1391,1391,1391,1390,21-
24 ene 202490,0190,4590,0190,0589,1470
23 ene 202488,6788,6788,6788,6787,78-
22 ene 202488,1688,1688,1688,1687,27-
19 ene 202488,7588,7588,7588,7587,85-
18 ene 202489,3089,3089,3089,3088,40-
17 ene 202489,7189,7189,7189,7188,80-
16 ene 202491,3591,7191,3591,7190,7821
15 ene 202490,9091,3590,9091,0190,09222
12 ene 202490,3790,3790,3790,3789,46-
11 ene 202490,3390,3390,3090,3089,39265
10 ene 202491,4391,4391,4391,4390,51-
09 ene 202491,6791,6791,6791,6790,74-
08 ene 202493,0093,0093,0093,0092,06-
05 ene 202494,0494,0494,0494,0493,0952
04 ene 202494,8194,8194,8194,8193,85-
03 ene 202493,0993,0993,0393,0392,09108
02 ene 202490,8390,8390,8390,8389,91-
29 dic 202390,4690,6790,4690,6789,75-
28 dic 202391,5391,5390,8490,8489,9268
27 dic 202392,6092,6092,0592,0591,1221
22 dic 202392,5092,5092,5092,5091,57-
21 dic 202392,9292,9292,9292,9291,98-
20 dic 202393,7693,9193,7693,9192,965
19 dic 202393,0193,0193,0193,0192,075
18 dic 202392,5194,0192,4094,0193,06235
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...