|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 35,65 | 11.209.500 | 36,01 | 35,51 | 35,85 | 00:00:00 | | 2003-07-09 | 35,86 | 14.858.800 | 35,95 | 35,31 | 35,65 | 00:00:00 | | 2003-07-10 | 35,50 | 13.235.700 | 35,86 | 35,49 | 35,86 | 00:00:00 | | 2003-07-11 | 35,60 | 9.433.600 | 35,79 | 35,32 | 35,32 | 00:00:00 | | 2003-07-14 | 35,30 | 12.027.200 | 35,85 | 35,25 | 35,62 | 00:00:00 | | 2003-07-15 | 35,19 | 12.376.900 | 35,40 | 34,94 | 35,40 | 00:00:00 | | 2003-07-16 | 34,92 | 13.334.600 | 35,45 | 34,91 | 35,27 | 00:00:00 | | 2003-07-17 | 35,20 | 12.737.400 | 35,33 | 34,90 | 34,92 | 00:00:00 | | 2003-07-18 | 35,88 | 13.314.700 | 35,89 | 35,17 | 35,50 | 00:00:00 | | 2003-07-21 | 35,38 | 9.359.000 | 35,84 | 35,28 | 35,80 | 00:00:00 | | 2003-07-22 | 35,72 | 9.317.400 | 35,90 | 35,26 | 35,41 | 00:00:00 | | 2003-07-23 | 35,67 | 8.493.600 | 35,77 | 35,30 | 35,72 | 00:00:00 | | 2003-07-24 | 35,25 | 10.877.900 | 35,93 | 35,21 | 35,74 | 00:00:00 | | 2003-07-25 | 35,76 | 10.994.400 | 35,79 | 35,17 | 35,25 | 00:00:00 | | 2003-07-28 | 35,75 | 14.999.300 | 35,98 | 35,58 | 35,70 | 00:00:00 | | 2003-07-29 | 35,43 | 13.576.600 | 35,81 | 35,32 | 35,75 | 00:00:00 | | 2003-07-30 | 35,32 | 11.486.200 | 35,74 | 35,32 | 35,68 | 00:00:00 | | 2003-07-31 | 35,58 | 17.034.800 | 36,18 | 35,46 | 35,87 | 00:00:00 | | 2003-08-01 | 35,33 | 13.680.100 | 35,58 | 35,21 | 35,57 | 00:00:00 | | 2003-08-04 | 35,61 | 12.784.900 | 35,74 | 35,12 | 35,50 | 00:00:00 | | 2003-08-05 | 35,35 | 11.673.200 | 35,84 | 35,31 | 35,70 | 00:00:00 | | 2003-08-06 | 35,75 | 13.184.200 | 35,94 | 35,25 | 35,40 | 00:00:00 | | 2003-08-07 | 36,25 | 14.103.000 | 36,35 | 35,61 | 35,61 | 00:00:00 | | 2003-08-08 | 36,52 | 13.370.600 | 36,61 | 36,35 | 36,35 | 00:00:00 | | 2003-08-11 | 36,52 | 9.115.700 | 36,78 | 35,58 | 36,50 | 00:00:00 | | 2003-08-12 | 36,71 | 8.645.100 | 36,75 | 36,35 | 36,75 | 00:00:00 | | 2003-08-13 | 36,50 | 8.106.200 | 36,84 | 36,39 | 36,80 | 00:00:00 | | 2003-08-14 | 36,94 | 9.590.500 | 36,95 | 36,56 | 36,75 | 00:00:00 | | 2003-08-15 | 36,83 | 6.030.300 | 36,94 | 36,66 | 36,94 | 00:00:00 | | 2003-08-18 | 36,92 | 9.160.000 | 37,02 | 36,83 | 36,86 | 00:00:00 | | 2003-08-19 | 36,68 | 9.648.300 | 37,10 | 36,45 | 36,88 | 00:00:00 | | 2003-08-20 | 36,80 | 6.918.400 | 36,92 | 36,46 | 36,50 | 00:00:00 | | 2003-08-21 | 37,05 | 8.796.900 | 37,14 | 36,70 | 36,98 | 00:00:00 | | 2003-08-22 | 36,53 | 9.335.500 | 37,25 | 36,50 | 37,02 | 00:00:00 | | 2003-08-25 | 36,77 | 7.210.700 | 36,81 | 36,32 | 36,35 | 00:00:00 | | 2003-08-26 | 36,83 | 9.078.900 | 36,91 | 36,36 | 36,77 | 00:00:00 | | 2003-08-27 | 37,25 | 11.703.600 | 37,25 | 37,05 | 37,10 | 00:00:00 | | 2003-08-28 | 37,55 | 12.248.200 | 37,57 | 36,99 | 37,36 | 00:00:00 | | 2003-08-29 | 37,70 | 8.421.400 | 37,74 | 37,30 | 37,55 | 00:00:00 | | 2003-09-02 | 37,97 | 10.965.000 | 37,98 | 37,50 | 37,79 | 00:00:00 | | 2003-09-03 | 38,08 | 11.289.200 | 38,20 | 37,90 | 37,98 | 00:00:00 | | 2003-09-04 | 38,16 | 10.441.200 | 38,25 | 37,97 | 38,00 | 00:00:00 | | 2003-09-05 | 37,97 | 8.708.300 | 38,13 | 37,78 | 38,00 | 00:00:00 | | 2003-09-08 | 38,47 | 8.282.000 | 38,50 | 37,90 | 38,10 | 00:00:00 | | 2003-09-09 | 38,11 | 9.348.700 | 38,40 | 37,80 | 38,25 | 00:00:00 | | 2003-09-10 | 38,00 | 9.128.900 | 38,20 | 37,80 | 38,10 | 00:00:00 | | 2003-09-11 | 38,00 | 9.576.100 | 38,35 | 37,94 | 38,10 | 00:00:00 | | 2003-09-12 | 37,73 | 12.423.000 | 38,07 | 37,57 | 38,00 | 00:00:00 | | 2003-09-15 | 37,51 | 7.991.500 | 37,77 | 37,46 | 37,70 | 00:00:00 | | 2003-09-16 | 37,71 | 9.303.200 | 37,71 | 37,27 | 37,37 | 00:00:00 | | 2003-09-17 | 36,84 | 14.564.500 | 37,55 | 36,81 | 37,55 | 00:00:00 | | 2003-09-18 | 37,08 | 10.824.700 | 37,14 | 36,75 | 36,75 | 00:00:00 | | 2003-09-19 | 36,99 | 16.882.500 | 37,16 | 36,81 | 36,85 | 00:00:00 | | 2003-09-22 | 36,72 | 11.773.800 | 36,80 | 36,35 | 36,65 | 00:00:00 | | 2003-09-23 | 37,06 | 9.565.900 | 37,10 | 36,75 | 36,80 | 00:00:00 | | 2003-09-24 | 36,90 | 11.743.200 | 37,49 | 36,83 | 37,38 | 00:00:00 | | 2003-09-25 | 37,15 | 11.523.700 | 37,44 | 37,00 | 37,10 | 00:00:00 | | 2003-09-26 | 36,78 | 9.112.500 | 37,00 | 36,55 | 37,00 | 00:00:00 | | 2003-09-29 | 37,02 | 8.813.300 | 37,07 | 36,61 | 36,78 | 00:00:00 | | 2003-09-30 | 36,60 | 11.822.200 | 36,97 | 36,41 | 36,77 | 00:00:00 | | 2003-10-01 | 37,35 | 13.500.900 | 37,35 | 36,60 | 36,92 | 00:00:00 | | 2003-10-02 | 37,56 | 8.956.800 | 37,67 | 37,01 | 37,35 | 00:00:00 | | 2003-10-03 | 37,75 | 11.383.200 | 38,23 | 37,75 | 37,90 | 00:00:00 | | 2003-10-06 | 38,09 | 7.229.000 | 38,17 | 37,82 | 37,86 | 00:00:00 | | 2003-10-07 | 38,34 | 9.107.400 | 38,39 | 37,74 | 37,79 | 00:00:00 | | 2003-10-08 | 38,04 | 8.165.400 | 38,36 | 37,81 | 38,27 | 00:00:00 | | 2003-10-09 | 37,95 | 11.186.300 | 38,40 | 37,84 | 38,25 | 00:00:00 | | 2003-10-10 | 38,30 | 8.229.000 | 38,43 | 38,05 | 38,10 | 00:00:00 | | 2003-10-13 | 38,48 | 8.759.700 | 38,73 | 38,36 | 38,37 | 00:00:00 | | 2003-10-14 | 38,74 | 7.902.900 | 38,75 | 38,20 | 38,45 | 00:00:00 | | 2003-10-15 | 38,49 | 9.372.600 | 38,90 | 38,30 | 38,75 | 00:00:00 | | 2003-10-16 | 38,91 | 8.475.900 | 38,93 | 38,49 | 38,49 | 00:00:00 | | 2003-10-17 | 38,66 | 9.626.300 | 38,91 | 38,52 | 38,91 | 00:00:00 | | 2003-10-20 | 38,62 | 8.157.800 | 38,79 | 38,33 | 38,66 | 00:00:00 | | 2003-10-21 | 38,35 | 11.989.100 | 38,69 | 38,27 | 38,63 | 00:00:00 | | 2003-10-22 | 37,35 | 21.405.100 | 37,98 | 37,25 | 37,80 | 00:00:00 | | 2003-10-23 | 37,60 | 11.554.200 | 37,60 | 36,95 | 37,10 | 00:00:00 | | 2003-10-24 | 37,85 | 9.355.400 | 37,85 | 37,12 | 37,12 | 00:00:00 | | 2003-10-27 | 37,74 | 7.462.100 | 38,07 | 37,64 | 37,81 | 00:00:00 | | 2003-10-28 | 38,00 | 12.176.700 | 38,15 | 37,62 | 37,98 | 00:00:00 | | 2003-10-29 | 37,81 | 9.407.400 | 38,13 | 37,01 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
