|
 Exxon Mobil Corpo - [Ticker: XOM] |     | | Última Transacción | 80,810 | Hora de Cotización | 2012-05-23 - 18:13 | | Variación | -1,140 (-1.39%) | Rango 52 Semanas | [67,030 - 87,940] | | Máximo | 81,850 | Mínimo | 79,960 | | Volumen | 7.743.481 | Volumen Medio (3m) | 14.968.400 | | Demanda / Oferta | N/A | Yield | 2,42 | | Cierre Anterior | 81,950 | PER | 9,90% | | Apertura | 81,790 | EPS | 8,28 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 381 | Objetivo Estimado 1 Año | 94,530 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para XOM desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 78,31 | 13.468.400 | 80,75 | 77,87 | 79,50 | 00:00:00 | | 2000-01-04 | 76,81 | 14.516.800 | 78,19 | 76,50 | 77,37 | 00:00:00 | | 2000-01-05 | 81,00 | 17.487.800 | 81,75 | 77,81 | 78,00 | 00:00:00 | | 2000-01-06 | 85,19 | 19.462.600 | 85,81 | 80,19 | 80,62 | 00:00:00 | | 2000-01-07 | 84,94 | 16.606.000 | 86,25 | 84,00 | 85,94 | 00:00:00 | | 2000-01-10 | 83,75 | 8.548.400 | 84,62 | 83,56 | 84,19 | 00:00:00 | | 2000-01-11 | 84,00 | 8.724.000 | 85,25 | 83,62 | 83,75 | 00:00:00 | | 2000-01-12 | 83,50 | 10.322.200 | 84,37 | 82,81 | 83,25 | 00:00:00 | | 2000-01-13 | 85,44 | 12.065.000 | 86,00 | 83,12 | 83,50 | 00:00:00 | | 2000-01-14 | 83,75 | 11.273.800 | 85,50 | 83,00 | 85,50 | 00:00:00 | | 2000-01-18 | 84,75 | 11.934.600 | 85,50 | 82,37 | 82,75 | 00:00:00 | | 2000-01-19 | 85,56 | 13.093.800 | 85,87 | 83,69 | 84,25 | 00:00:00 | | 2000-01-20 | 83,69 | 9.621.000 | 85,25 | 82,69 | 85,19 | 00:00:00 | | 2000-01-21 | 85,00 | 14.345.600 | 85,19 | 83,31 | 84,00 | 00:00:00 | | 2000-01-24 | 84,25 | 12.470.400 | 86,31 | 83,00 | 85,44 | 00:00:00 | | 2000-01-25 | 84,06 | 11.922.600 | 86,12 | 83,81 | 84,00 | 00:00:00 | | 2000-01-26 | 83,50 | 9.308.200 | 84,56 | 82,69 | 84,06 | 00:00:00 | | 2000-01-27 | 81,00 | 10.553.200 | 83,31 | 79,75 | 83,31 | 00:00:00 | | 2000-01-28 | 78,87 | 10.361.600 | 81,00 | 78,87 | 80,00 | 00:00:00 | | 2000-01-31 | 82,87 | 14.619.000 | 83,56 | 77,87 | 78,62 | 00:00:00 | | 2000-02-01 | 83,19 | 10.668.400 | 83,44 | 81,37 | 83,31 | 00:00:00 | | 2000-02-02 | 83,81 | 11.564.400 | 84,87 | 83,25 | 83,25 | 00:00:00 | | 2000-02-03 | 82,37 | 11.616.800 | 84,00 | 80,06 | 83,44 | 00:00:00 | | 2000-02-04 | 80,87 | 11.445.400 | 83,50 | 80,06 | 83,50 | 00:00:00 | | 2000-02-07 | 80,75 | 7.101.800 | 81,25 | 79,50 | 79,50 | 00:00:00 | | 2000-02-08 | 78,94 | 9.378.800 | 81,87 | 78,69 | 81,00 | 00:00:00 | | 2000-02-09 | 76,25 | 12.412.800 | 77,31 | 76,00 | 76,75 | 00:00:00 | | 2000-02-10 | 75,87 | 13.484.400 | 77,69 | 75,31 | 76,25 | 00:00:00 | | 2000-02-11 | 73,87 | 12.469.000 | 76,69 | 72,69 | 76,00 | 00:00:00 | | 2000-02-14 | 76,44 | 9.761.200 | 76,94 | 74,44 | 74,50 | 00:00:00 | | 2000-02-15 | 79,31 | 10.785.600 | 80,56 | 77,44 | 77,75 | 00:00:00 | | 2000-02-16 | 80,00 | 10.266.600 | 80,37 | 78,37 | 79,00 | 00:00:00 | | 2000-02-17 | 77,87 | 11.688.800 | 79,00 | 77,31 | 79,00 | 00:00:00 | | 2000-02-18 | 75,00 | 13.801.000 | 77,37 | 75,00 | 77,31 | 00:00:00 | | 2000-02-22 | 75,44 | 10.863.200 | 76,94 | 74,50 | 76,25 | 00:00:00 | | 2000-02-23 | 74,62 | 8.882.600 | 75,81 | 73,12 | 74,12 | 00:00:00 | | 2000-02-24 | 72,81 | 10.790.000 | 73,44 | 71,50 | 72,69 | 00:00:00 | | 2000-02-25 | 71,06 | 11.801.000 | 74,37 | 70,00 | 72,56 | 00:00:00 | | 2000-02-28 | 73,50 | 11.883.800 | 75,31 | 69,87 | 71,00 | 00:00:00 | | 2000-02-29 | 75,31 | 10.474.400 | 75,62 | 72,94 | 73,50 | 00:00:00 | | 2000-03-01 | 76,06 | 9.887.200 | 76,25 | 73,19 | 75,37 | 00:00:00 | | 2000-03-02 | 77,00 | 9.803.400 | 77,69 | 75,56 | 76,00 | 00:00:00 | | 2000-03-03 | 75,69 | 10.212.200 | 76,50 | 74,25 | 76,50 | 00:00:00 | | 2000-03-06 | 72,94 | 10.507.200 | 75,00 | 72,00 | 74,00 | 00:00:00 | | 2000-03-07 | 80,00 | 22.818.200 | 81,00 | 72,00 | 72,12 | 00:00:00 | | 2000-03-08 | 79,62 | 19.982.200 | 82,00 | 77,50 | 77,50 | 00:00:00 | | 2000-03-09 | 80,44 | 10.909.600 | 80,56 | 77,44 | 78,00 | 00:00:00 | | 2000-03-10 | 77,03 | 9.435.600 | 80,19 | 76,31 | 80,00 | 00:00:00 | | 2000-03-13 | 75,87 | 9.471.600 | 77,94 | 74,37 | 76,50 | 00:00:00 | | 2000-03-14 | 77,25 | 9.051.800 | 78,00 | 74,62 | 75,12 | 00:00:00 | | 2000-03-15 | 77,75 | 11.891.000 | 78,00 | 74,69 | 77,19 | 00:00:00 | | 2000-03-16 | 79,75 | 11.601.200 | 79,94 | 75,87 | 78,00 | 00:00:00 | | 2000-03-17 | 77,12 | 14.934.400 | 79,69 | 77,00 | 79,31 | 00:00:00 | | 2000-03-20 | 74,87 | 10.688.800 | 77,31 | 74,31 | 76,19 | 00:00:00 | | 2000-03-21 | 77,00 | 10.881.000 | 77,75 | 75,62 | 75,75 | 00:00:00 | | 2000-03-22 | 74,94 | 14.260.600 | 77,00 | 74,44 | 77,00 | 00:00:00 | | 2000-03-23 | 75,50 | 10.124.400 | 76,06 | 74,31 | 74,62 | 00:00:00 | | 2000-03-24 | 77,25 | 8.806.800 | 77,56 | 75,62 | 75,75 | 00:00:00 | | 2000-03-27 | 76,52 | 9.664.600 | 78,19 | 75,75 | 77,25 | 00:00:00 | | 2000-03-28 | 79,00 | 8.275.000 | 79,00 | 75,62 | 75,62 | 00:00:00 | | 2000-03-29 | 80,50 | 20.761.200 | 81,94 | 77,75 | 78,19 | 00:00:00 | | 2000-03-30 | 78,62 | 13.282.200 | 81,81 | 77,69 | 81,44 | 00:00:00 | | 2000-03-31 | 78,00 | 12.610.600 | 79,94 | 77,81 | 78,87 | 00:00:00 | | 2000-04-03 | 80,50 | 9.964.400 | 80,75 | 77,69 | 77,75 | 00:00:00 | | 2000-04-04 | 82,50 | 16.394.400 | 82,87 | 79,94 | 79,94 | 00:00:00 | | 2000-04-05 | 79,75 | 13.030.600 | 83,12 | 79,50 | 82,00 | 00:00:00 | | 2000-04-06 | 81,75 | 8.268.200 | 82,00 | 80,06 | 80,56 | 00:00:00 | | 2000-04-07 | 79,56 | 7.828.800 | 81,37 | 79,06 | 81,00 | 00:00:00 | | 2000-04-10 | 78,25 | 9.099.400 | 79,62 | 78,12 | 79,00 | 00:00:00 | | 2000-04-11 | 79,37 | 10.670.000 | 80,94 | 78,69 | 78,94 | 00:00:00 | | 2000-04-12 | 79,94 | 8.602.600 | 81,50 | 79,69 | 80,00 | 00:00:00 | | 2000-04-13 | 80,00 | 8.914.600 | 81,00 | 78,81 | 79,94 | 00:00:00 | | 2000-04-14 | 78,75 | 11.852.800 | 81,75 | 78,00 | 79,81 | 00:00:00 | | 2000-04-17 | 75,50 | 16.210.000 | 79,37 | 75,12 | 78,62 | 00:00:00 | | 2000-04-18 | 76,19 | 12.060.000 | 76,81 | 75,00 | 76,00 | 00:00:00 | | 2000-04-19 | 77,44 | 12.100.000 | 78,44 | 76,00 | 76,25 | 00:00:00 | | 2000-04-20 | 79,00 | 8.068.200 | 79,00 | 77,06 | 77,44 | 00:00:00 | | 2000-04-24 | 79,87 | 8.914.400 | 81,00 | 77,19 | 78,62 | 00:00:00 | | 2000-04-25 | 81,00 | 11.707.200 | 81,50 | 80,12 | 80,25 | 00:00:00 | | 2000-04-26 | 80,12 | 8.428.200 | 81,00 | 79,31 | 81,00 | 00:00:00 | | 2000-04-27 | 80,69 | 9.663.400 | 80,94 | 78,62 | 79,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
