Mercados españoles abiertos en 3 hrs 42 min

Exxon Mobil Corp (XONA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
107,82+2,82 (+2,69%)
Al cierre: 08:20AM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024107,82107,82107,82107,82107,82-
31 may 2024104,82105,00104,82105,00105,00240
30 may 2024105,26105,26105,26105,26105,26-
29 may 2024105,56105,56105,56105,56105,56-
28 may 2024104,52104,52104,52104,52104,52-
27 may 2024104,52104,52104,52104,52104,52-
24 may 2024105,04105,04105,04105,04105,04-
23 may 2024106,02106,02106,02106,02106,02-
22 may 2024108,02108,02108,02108,02108,02-
21 may 2024109,38109,38109,38109,38109,3850
20 may 2024110,02110,02110,02110,02110,02-
17 may 2024108,56108,56108,56108,56108,56-
16 may 2024108,88108,88108,88108,88108,88-
15 may 2024109,08109,08108,94108,94108,94120
14 may 2024108,44108,44108,44108,44108,44-
14 may 20240.95 Dividendo
13 may 2024108,88109,18108,88109,18108,23100
10 may 2024110,36110,36110,36110,36109,40-
09 may 2024108,04108,04108,04108,04107,10-
08 may 2024107,86107,86107,86107,86106,92-
07 may 2024108,56108,82108,56108,82107,8756
06 may 2024107,60108,86107,60108,86107,9197
03 may 2024108,24108,24108,24108,24107,30-
02 may 2024108,38108,38108,38108,38107,44-
30 abr 2024111,18111,36111,18111,36110,392
29 abr 2024109,34109,34109,34109,34108,39-
26 abr 2024112,78113,00112,78113,00112,0291
25 abr 2024112,82112,82112,82112,82111,84-
24 abr 2024113,10113,10112,60113,10112,12188
23 abr 2024113,08113,16112,56112,56111,58120
22 abr 2024111,92111,92111,92111,92110,95-
19 abr 2024111,90111,90111,90111,90110,93-
18 abr 2024110,66110,66110,66110,66109,70-
17 abr 2024111,12111,12110,84110,84109,88148
16 abr 2024112,96112,96111,74111,74110,771088
15 abr 2024114,48114,48113,00113,00112,02140
12 abr 2024113,50114,30113,50114,30113,31175
11 abr 2024113,48113,78113,48113,78112,79420
10 abr 2024111,58111,58111,58111,58110,61-
09 abr 2024110,82110,82110,82110,82109,86-
08 abr 2024111,50111,50111,50111,50110,53-
05 abr 2024110,72110,72110,66110,66109,70110
04 abr 2024109,58109,58109,58109,58108,63-
03 abr 2024110,78110,78110,78110,78109,82-
02 abr 2024108,50109,98108,50109,98109,0245
28 mar 2024106,14106,70106,14106,70105,7743
27 mar 2024104,82105,88104,82105,88104,96153
26 mar 2024105,34105,34105,34105,34104,42-
25 mar 2024104,74104,74104,74104,74103,83-
22 mar 2024104,24104,24104,24104,24103,33-
21 mar 2024103,56103,56103,56103,56102,66-
20 mar 2024103,72103,72103,72103,72102,82-
19 mar 2024102,92102,92102,92102,92102,02-
18 mar 2024102,48102,74102,06102,74101,85417
15 mar 2024102,44102,44102,44102,44101,55-
14 mar 2024100,08100,08100,08100,0899,21-
13 mar 202499,1299,1299,1299,1298,26-
12 mar 202499,3099,3099,3099,3098,44-
11 mar 202498,6198,8398,6198,8397,971000
08 mar 202498,2898,2898,2898,2897,42-
07 mar 202497,8198,4997,8198,4997,6352
06 mar 202497,2697,6197,2697,5996,7470
05 mar 202496,0096,0096,0096,0095,16-
04 mar 202497,0197,0197,0197,0196,17-
01 mar 202496,7796,7796,7796,7795,93-
29 feb 202495,9595,9595,9595,9595,12-
28 feb 202495,7896,1195,7896,1195,272
27 feb 202495,6995,6995,6995,6994,86-
26 feb 202495,5196,4195,5196,4195,5715
23 feb 202496,2296,2296,2296,2295,38-
22 feb 202496,6196,6196,4296,4295,5854
21 feb 202494,8794,8794,8794,8794,04-
20 feb 202496,0096,0596,0096,0595,2130
19 feb 202496,0096,0096,0096,0095,16-
16 feb 202496,2696,6596,2696,5095,66201
15 feb 202493,4793,4793,4793,4792,66-
14 feb 202494,3795,3694,2394,2393,41680
13 feb 202494,9294,9294,9294,9294,09-
13 feb 20240.95 Dividendo
12 feb 202494,1294,1294,1294,1292,36-
09 feb 202496,0296,0294,3894,3892,6130
08 feb 202494,5295,8994,5295,8994,1075
07 feb 202494,7094,7094,7094,7092,93-
06 feb 202494,3194,9994,3194,9993,21150
05 feb 202494,4994,5694,4994,5692,7950
02 feb 202494,2694,2694,2694,2692,50-
01 feb 202495,1395,1395,1395,1393,35-
31 ene 202496,4196,4196,3996,3994,5936
30 ene 202495,1295,1295,1295,1293,34-
29 ene 202495,0195,0194,6194,9893,20111
26 ene 202493,3894,0793,3894,0792,31314
25 ene 202491,1391,1391,1391,1389,43-
24 ene 202490,0190,4590,0190,0588,3770
23 ene 202488,6788,6788,6788,6787,01-
22 ene 202488,1688,1688,1688,1686,51-
19 ene 202488,7588,7588,7588,7587,09-
18 ene 202489,3089,3089,3089,3087,63-
17 ene 202489,7189,7189,7189,7188,03-
16 ene 202491,3591,7191,3591,7189,9921
15 ene 202490,9091,3590,9091,0189,31222
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...