|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 34,49 | 13.468.400 | 34,64 | 33,92 | 34,38 | 00:00:00 | | 2003-03-14 | 34,39 | 15.109.200 | 34,80 | 34,04 | 34,55 | 00:00:00 | | 2003-03-17 | 35,05 | 17.120.900 | 35,25 | 34,32 | 34,45 | 00:00:00 | | 2003-03-18 | 35,25 | 12.781.400 | 35,25 | 34,62 | 34,98 | 00:00:00 | | 2003-03-19 | 35,59 | 12.074.500 | 35,73 | 35,21 | 35,30 | 00:00:00 | | 2003-03-20 | 35,59 | 12.171.300 | 35,89 | 35,26 | 35,37 | 00:00:00 | | 2003-03-21 | 36,00 | 14.987.200 | 36,01 | 35,57 | 36,00 | 00:00:00 | | 2003-03-24 | 35,31 | 12.115.300 | 36,01 | 35,30 | 35,95 | 00:00:00 | | 2003-03-25 | 35,67 | 11.220.700 | 36,15 | 35,55 | 35,65 | 00:00:00 | | 2003-03-26 | 35,86 | 13.101.600 | 36,12 | 35,73 | 35,75 | 00:00:00 | | 2003-03-27 | 35,92 | 10.586.700 | 36,15 | 35,52 | 35,70 | 00:00:00 | | 2003-03-28 | 36,03 | 8.197.300 | 36,20 | 35,62 | 35,62 | 00:00:00 | | 2003-03-31 | 34,95 | 14.409.200 | 35,65 | 34,87 | 35,45 | 00:00:00 | | 2003-04-01 | 35,65 | 11.611.000 | 35,85 | 35,13 | 35,25 | 00:00:00 | | 2003-04-02 | 35,70 | 9.436.800 | 35,99 | 35,61 | 35,95 | 00:00:00 | | 2003-04-03 | 35,05 | 12.929.200 | 35,84 | 34,94 | 35,71 | 00:00:00 | | 2003-04-04 | 35,52 | 10.387.200 | 35,57 | 35,20 | 35,26 | 00:00:00 | | 2003-04-07 | 35,05 | 11.947.700 | 36,00 | 35,00 | 35,98 | 00:00:00 | | 2003-04-08 | 34,58 | 12.540.700 | 35,08 | 34,45 | 35,00 | 00:00:00 | | 2003-04-09 | 34,47 | 11.925.300 | 35,21 | 34,40 | 34,90 | 00:00:00 | | 2003-04-10 | 34,68 | 8.725.400 | 34,80 | 34,32 | 34,49 | 00:00:00 | | 2003-04-11 | 34,33 | 9.260.300 | 34,90 | 34,20 | 34,60 | 00:00:00 | | 2003-04-14 | 34,87 | 8.152.000 | 34,91 | 34,26 | 34,26 | 00:00:00 | | 2003-04-15 | 35,05 | 8.858.200 | 35,10 | 34,61 | 34,89 | 00:00:00 | | 2003-04-16 | 34,69 | 9.622.300 | 35,17 | 34,48 | 35,17 | 00:00:00 | | 2003-04-17 | 35,03 | 9.032.300 | 35,06 | 34,47 | 34,47 | 00:00:00 | | 2003-04-21 | 34,87 | 8.200.400 | 35,16 | 34,70 | 35,10 | 00:00:00 | | 2003-04-22 | 35,42 | 11.554.900 | 35,57 | 34,50 | 34,69 | 00:00:00 | | 2003-04-23 | 35,34 | 12.681.600 | 35,34 | 34,81 | 35,17 | 00:00:00 | | 2003-04-24 | 35,13 | 8.994.600 | 35,33 | 34,90 | 35,05 | 00:00:00 | | 2003-04-25 | 34,79 | 11.468.800 | 35,01 | 34,50 | 35,00 | 00:00:00 | | 2003-04-28 | 35,41 | 11.482.100 | 35,60 | 34,82 | 34,88 | 00:00:00 | | 2003-04-29 | 34,83 | 11.393.000 | 35,40 | 34,70 | 35,25 | 00:00:00 | | 2003-04-30 | 35,20 | 20.392.200 | 35,30 | 34,69 | 34,72 | 00:00:00 | | 2003-05-01 | 35,48 | 13.476.700 | 35,77 | 34,99 | 35,32 | 00:00:00 | | 2003-05-02 | 36,04 | 12.745.600 | 36,09 | 35,48 | 35,48 | 00:00:00 | | 2003-05-05 | 35,45 | 12.596.200 | 36,21 | 35,40 | 36,15 | 00:00:00 | | 2003-05-06 | 35,20 | 14.761.700 | 35,67 | 35,06 | 35,48 | 00:00:00 | | 2003-05-07 | 35,41 | 9.740.600 | 35,60 | 35,11 | 35,21 | 00:00:00 | | 2003-05-08 | 35,34 | 9.054.400 | 35,71 | 35,13 | 35,20 | 00:00:00 | | 2003-05-09 | 35,47 | 8.604.500 | 35,56 | 35,17 | 35,33 | 00:00:00 | | 2003-05-12 | 35,55 | 12.257.500 | 35,60 | 35,21 | 35,37 | 00:00:00 | | 2003-05-13 | 35,53 | 11.035.700 | 35,66 | 35,32 | 35,59 | 00:00:00 | | 2003-05-14 | 35,21 | 10.511.500 | 35,63 | 35,12 | 35,57 | 00:00:00 | | 2003-05-15 | 35,29 | 8.949.800 | 35,44 | 35,08 | 35,32 | 00:00:00 | | 2003-05-16 | 35,45 | 11.237.700 | 35,56 | 35,23 | 35,30 | 00:00:00 | | 2003-05-19 | 35,04 | 9.147.100 | 35,30 | 35,02 | 35,17 | 00:00:00 | | 2003-05-20 | 35,32 | 10.327.700 | 35,49 | 35,12 | 35,19 | 00:00:00 | | 2003-05-21 | 35,79 | 14.260.600 | 35,83 | 35,08 | 35,32 | 00:00:00 | | 2003-05-22 | 35,95 | 12.442.200 | 35,97 | 35,59 | 35,64 | 00:00:00 | | 2003-05-23 | 35,98 | 9.475.200 | 36,31 | 35,72 | 35,85 | 00:00:00 | | 2003-05-27 | 36,71 | 15.413.000 | 36,77 | 35,75 | 35,80 | 00:00:00 | | 2003-05-28 | 36,45 | 11.783.600 | 36,69 | 36,20 | 36,51 | 00:00:00 | | 2003-05-29 | 35,97 | 10.919.500 | 36,58 | 35,82 | 36,45 | 00:00:00 | | 2003-05-30 | 36,40 | 12.885.000 | 36,48 | 35,95 | 35,97 | 00:00:00 | | 2003-06-02 | 36,58 | 11.442.600 | 36,75 | 36,36 | 36,53 | 00:00:00 | | 2003-06-03 | 36,98 | 11.542.200 | 36,98 | 36,55 | 36,73 | 00:00:00 | | 2003-06-04 | 37,40 | 12.381.100 | 37,47 | 36,88 | 36,97 | 00:00:00 | | 2003-06-05 | 37,16 | 10.907.400 | 37,30 | 36,78 | 37,30 | 00:00:00 | | 2003-06-06 | 37,34 | 12.194.000 | 37,71 | 37,15 | 37,29 | 00:00:00 | | 2003-06-09 | 37,46 | 8.042.400 | 37,60 | 37,21 | 37,26 | 00:00:00 | | 2003-06-10 | 37,54 | 9.069.100 | 37,64 | 37,23 | 37,60 | 00:00:00 | | 2003-06-11 | 38,20 | 12.358.100 | 38,20 | 37,71 | 37,75 | 00:00:00 | | 2003-06-12 | 38,20 | 10.611.200 | 38,45 | 37,87 | 38,20 | 00:00:00 | | 2003-06-13 | 37,93 | 9.909.500 | 38,25 | 37,45 | 38,19 | 00:00:00 | | 2003-06-16 | 38,31 | 11.095.400 | 38,31 | 37,73 | 37,93 | 00:00:00 | | 2003-06-17 | 37,67 | 13.476.200 | 38,31 | 37,56 | 38,31 | 00:00:00 | | 2003-06-18 | 37,34 | 12.838.200 | 37,72 | 37,05 | 37,67 | 00:00:00 | | 2003-06-19 | 36,88 | 11.749.900 | 37,30 | 36,85 | 37,30 | 00:00:00 | | 2003-06-20 | 36,89 | 20.441.200 | 37,20 | 36,79 | 36,98 | 00:00:00 | | 2003-06-23 | 36,94 | 9.594.900 | 36,99 | 36,65 | 36,83 | 00:00:00 | | 2003-06-24 | 36,90 | 13.179.500 | 37,00 | 36,75 | 36,94 | 00:00:00 | | 2003-06-25 | 36,66 | 11.589.700 | 37,22 | 36,60 | 36,84 | 00:00:00 | | 2003-06-26 | 36,70 | 9.045.000 | 36,80 | 36,31 | 36,45 | 00:00:00 | | 2003-06-27 | 36,37 | 8.980.400 | 36,77 | 36,21 | 36,63 | 00:00:00 | | 2003-06-30 | 35,91 | 13.997.200 | 36,61 | 35,91 | 36,43 | 00:00:00 | | 2003-07-01 | 36,18 | 12.560.800 | 36,30 | 35,55 | 35,95 | 00:00:00 | | 2003-07-02 | 36,28 | 11.313.500 | 36,29 | 35,86 | 36,03 | 00:00:00 | | 2003-07-03 | 36,06 | 6.905.200 | 36,25 | 35,80 | 36,10 | 00:00:00 | | 2003-07-07 | 36,05 | 10.999.500 | 36,40 | 36,00 | 36,10 | 00:00:00 | | 2003-07-08 | 35,65 | 11.209.500 | 36,01 | 35,51 | 35,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
