|
 Exxon Mobil Corpo - [Ticker: XOM] |     | | Última Transacción | 79,430 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.79 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 81,950 | Mínimo | 79,350 | | Volumen | 18.540.692 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 83,790 x 800 - 83,800 x 2.200 | Yield | | | Cierre Anterior | 81,220 | PER | 0,00% | | Apertura | 81,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 34,50 | 13.057.100 | 34,85 | 33,83 | 33,95 | 00:00:00 | | 2002-11-15 | 34,85 | 11.186.000 | 34,99 | 34,22 | 34,25 | 00:00:00 | | 2002-11-18 | 34,97 | 8.947.500 | 35,28 | 34,53 | 35,01 | 00:00:00 | | 2002-11-19 | 35,20 | 9.911.900 | 35,48 | 34,86 | 35,00 | 00:00:00 | | 2002-11-20 | 35,24 | 10.245.800 | 35,40 | 34,85 | 34,90 | 00:00:00 | | 2002-11-21 | 34,86 | 12.584.600 | 35,40 | 34,60 | 35,38 | 00:00:00 | | 2002-11-22 | 34,22 | 14.077.300 | 34,84 | 34,05 | 34,81 | 00:00:00 | | 2002-11-25 | 34,60 | 9.496.300 | 34,74 | 33,92 | 34,10 | 00:00:00 | | 2002-11-26 | 33,96 | 11.773.100 | 34,37 | 33,82 | 34,10 | 00:00:00 | | 2002-11-27 | 34,96 | 10.478.900 | 35,03 | 34,25 | 34,55 | 00:00:00 | | 2002-11-29 | 34,80 | 5.203.700 | 34,98 | 34,63 | 34,98 | 00:00:00 | | 2002-12-02 | 34,58 | 11.803.800 | 35,40 | 34,10 | 35,15 | 00:00:00 | | 2002-12-03 | 34,90 | 12.990.600 | 35,07 | 34,30 | 34,30 | 00:00:00 | | 2002-12-04 | 34,77 | 13.499.200 | 35,17 | 34,17 | 34,91 | 00:00:00 | | 2002-12-05 | 34,77 | 11.348.800 | 34,90 | 34,41 | 34,77 | 00:00:00 | | 2002-12-06 | 35,15 | 12.631.000 | 35,15 | 34,34 | 34,40 | 00:00:00 | | 2002-12-09 | 34,51 | 12.036.000 | 35,35 | 34,39 | 35,15 | 00:00:00 | | 2002-12-10 | 35,04 | 9.500.900 | 35,08 | 34,25 | 34,30 | 00:00:00 | | 2002-12-11 | 35,02 | 9.995.200 | 35,38 | 34,65 | 35,15 | 00:00:00 | | 2002-12-12 | 34,88 | 9.573.800 | 35,07 | 34,66 | 35,00 | 00:00:00 | | 2002-12-13 | 35,04 | 15.616.600 | 35,54 | 34,52 | 34,63 | 00:00:00 | | 2002-12-16 | 35,86 | 13.512.600 | 36,06 | 35,30 | 35,40 | 00:00:00 | | 2002-12-17 | 35,52 | 11.299.500 | 36,05 | 35,20 | 35,90 | 00:00:00 | | 2002-12-18 | 35,54 | 12.531.800 | 35,64 | 35,01 | 35,38 | 00:00:00 | | 2002-12-19 | 35,15 | 11.564.100 | 35,58 | 34,91 | 35,15 | 00:00:00 | | 2002-12-20 | 35,70 | 20.709.100 | 35,80 | 35,12 | 35,65 | 00:00:00 | | 2002-12-23 | 35,75 | 10.108.900 | 36,22 | 35,65 | 36,05 | 00:00:00 | | 2002-12-24 | 35,42 | 4.196.900 | 35,90 | 35,40 | 35,75 | 00:00:00 | | 2002-12-26 | 35,32 | 7.451.900 | 35,96 | 35,21 | 35,62 | 00:00:00 | | 2002-12-27 | 34,64 | 10.271.000 | 35,52 | 34,60 | 35,35 | 00:00:00 | | 2002-12-30 | 34,75 | 13.358.300 | 35,10 | 34,72 | 34,88 | 00:00:00 | | 2002-12-31 | 34,94 | 11.602.600 | 35,00 | 34,21 | 34,74 | 00:00:00 | | 2003-01-02 | 35,47 | 12.798.800 | 35,55 | 34,97 | 35,00 | 00:00:00 | | 2003-01-03 | 35,50 | 9.221.900 | 35,63 | 35,20 | 35,25 | 00:00:00 | | 2003-01-06 | 36,38 | 11.925.100 | 36,60 | 35,41 | 35,45 | 00:00:00 | | 2003-01-07 | 35,15 | 14.600.300 | 36,06 | 35,14 | 36,05 | 00:00:00 | | 2003-01-08 | 35,00 | 12.677.600 | 35,19 | 34,81 | 35,15 | 00:00:00 | | 2003-01-09 | 35,74 | 11.459.700 | 35,85 | 35,10 | 35,10 | 00:00:00 | | 2003-01-10 | 35,24 | 11.082.500 | 35,70 | 35,10 | 35,35 | 00:00:00 | | 2003-01-13 | 35,10 | 10.181.400 | 35,36 | 34,88 | 35,19 | 00:00:00 | | 2003-01-14 | 35,42 | 9.594.700 | 35,45 | 34,85 | 34,98 | 00:00:00 | | 2003-01-15 | 34,93 | 11.802.500 | 35,41 | 34,75 | 35,40 | 00:00:00 | | 2003-01-16 | 35,09 | 10.829.300 | 35,44 | 34,89 | 35,18 | 00:00:00 | | 2003-01-17 | 34,72 | 10.826.900 | 35,09 | 34,70 | 35,09 | 00:00:00 | | 2003-01-21 | 33,92 | 12.169.800 | 34,55 | 33,90 | 34,41 | 00:00:00 | | 2003-01-22 | 33,49 | 15.991.200 | 34,10 | 33,39 | 33,76 | 00:00:00 | | 2003-01-23 | 33,41 | 10.857.800 | 33,63 | 33,21 | 33,35 | 00:00:00 | | 2003-01-24 | 32,69 | 12.763.400 | 33,32 | 32,40 | 33,20 | 00:00:00 | | 2003-01-27 | 31,82 | 14.653.000 | 32,85 | 31,58 | 32,50 | 00:00:00 | | 2003-01-28 | 32,66 | 15.268.600 | 32,94 | 32,05 | 32,25 | 00:00:00 | | 2003-01-29 | 33,85 | 17.058.100 | 34,25 | 32,96 | 33,45 | 00:00:00 | | 2003-01-30 | 33,23 | 16.315.000 | 34,44 | 33,19 | 34,43 | 00:00:00 | | 2003-01-31 | 34,15 | 16.386.900 | 34,36 | 32,99 | 33,23 | 00:00:00 | | 2003-02-03 | 34,63 | 12.181.700 | 34,67 | 34,03 | 34,16 | 00:00:00 | | 2003-02-04 | 34,63 | 12.801.300 | 34,78 | 33,85 | 34,50 | 00:00:00 | | 2003-02-05 | 34,13 | 12.156.500 | 35,09 | 33,95 | 34,98 | 00:00:00 | | 2003-02-06 | 33,61 | 11.956.900 | 33,77 | 33,17 | 33,70 | 00:00:00 | | 2003-02-07 | 33,35 | 9.300.500 | 33,90 | 33,06 | 33,85 | 00:00:00 | | 2003-02-10 | 33,61 | 10.395.000 | 33,74 | 33,16 | 33,55 | 00:00:00 | | 2003-02-11 | 33,37 | 9.983.900 | 33,86 | 33,01 | 33,85 | 00:00:00 | | 2003-02-12 | 32,70 | 9.607.600 | 33,45 | 32,69 | 33,37 | 00:00:00 | | 2003-02-13 | 33,13 | 11.359.900 | 33,33 | 32,32 | 32,70 | 00:00:00 | | 2003-02-14 | 33,44 | 12.265.900 | 33,49 | 32,60 | 33,05 | 00:00:00 | | 2003-02-18 | 33,75 | 12.118.700 | 34,09 | 33,36 | 33,70 | 00:00:00 | | 2003-02-19 | 33,78 | 9.364.800 | 33,93 | 33,47 | 33,76 | 00:00:00 | | 2003-02-20 | 33,63 | 9.317.900 | 34,14 | 33,45 | 34,00 | 00:00:00 | | 2003-02-21 | 34,18 | 13.706.200 | 34,28 | 33,53 | 33,95 | 00:00:00 | | 2003-02-24 | 34,00 | 12.191.800 | 34,40 | 33,82 | 33,93 | 00:00:00 | | 2003-02-25 | 34,14 | 13.866.500 | 34,19 | 33,54 | 33,65 | 00:00:00 | | 2003-02-26 | 33,84 | 12.328.300 | 34,14 | 33,63 | 33,91 | 00:00:00 | | 2003-02-27 | 33,98 | 12.705.200 | 34,30 | 33,81 | 33,94 | 00:00:00 | | 2003-02-28 | 34,02 | 12.936.600 | 34,43 | 33,92 | 34,15 | 00:00:00 | | 2003-03-03 | 34,46 | 12.094.000 | 34,73 | 34,20 | 34,39 | 00:00:00 | | 2003-03-04 | 34,23 | 10.453.100 | 34,74 | 34,17 | 34,70 | 00:00:00 | | 2003-03-05 | 34,92 | 12.192.000 | 34,92 | 34,22 | 34,23 | 00:00:00 | | 2003-03-06 | 34,56 | 12.140.800 | 34,86 | 34,41 | 34,75 | 00:00:00 | | 2003-03-07 | 34,79 | 13.199.300 | 34,88 | 34,08 | 34,10 | 00:00:00 | | 2003-03-10 | 34,35 | 11.639.200 | 34,88 | 34,35 | 34,79 | 00:00:00 | | 2003-03-11 | 34,57 | 13.179.300 | 34,94 | 34,55 | 34,75 | 00:00:00 | | 2003-03-12 | 34,06 | 18.850.500 | 34,57 | 33,23 | 34,57 | 00:00:00 | | 2003-03-13 | 34,49 | 13.468.400 | 34,64 | 33,92 | 34,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
