|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 37,81 | 9.407.400 | 38,13 | 37,01 | 38,00 | 00:00:00 | | 2003-10-30 | 36,30 | 25.982.900 | 37,44 | 36,12 | 37,31 | 00:00:00 | | 2003-10-31 | 36,58 | 16.705.600 | 36,82 | 36,44 | 36,45 | 00:00:00 | | 2003-11-03 | 36,68 | 11.876.500 | 36,99 | 36,55 | 36,92 | 00:00:00 | | 2003-11-04 | 36,32 | 15.295.300 | 36,70 | 36,20 | 36,52 | 00:00:00 | | 2003-11-05 | 36,03 | 12.435.800 | 36,37 | 35,93 | 36,24 | 00:00:00 | | 2003-11-06 | 35,92 | 12.125.600 | 36,05 | 35,75 | 35,90 | 00:00:00 | | 2003-11-07 | 35,56 | 13.687.500 | 35,93 | 35,49 | 35,90 | 00:00:00 | | 2003-11-10 | 35,76 | 9.488.500 | 35,85 | 35,45 | 35,56 | 00:00:00 | | 2003-11-11 | 36,05 | 10.420.300 | 36,28 | 35,96 | 36,12 | 00:00:00 | | 2003-11-12 | 36,02 | 8.794.300 | 36,25 | 35,92 | 36,10 | 00:00:00 | | 2003-11-13 | 36,26 | 9.999.600 | 36,34 | 35,90 | 35,99 | 00:00:00 | | 2003-11-14 | 36,00 | 18.263.300 | 36,47 | 35,40 | 36,35 | 00:00:00 | | 2003-11-17 | 35,60 | 10.461.200 | 35,76 | 35,37 | 35,52 | 00:00:00 | | 2003-11-18 | 35,15 | 12.526.900 | 35,70 | 35,14 | 35,55 | 00:00:00 | | 2003-11-19 | 35,44 | 14.499.800 | 35,58 | 35,05 | 35,06 | 00:00:00 | | 2003-11-20 | 35,31 | 10.228.100 | 36,30 | 35,11 | 35,25 | 00:00:00 | | 2003-11-21 | 35,34 | 16.137.500 | 35,70 | 35,16 | 35,64 | 00:00:00 | | 2003-11-24 | 35,56 | 13.648.900 | 35,76 | 35,40 | 35,48 | 00:00:00 | | 2003-11-25 | 35,82 | 9.780.500 | 35,95 | 35,46 | 35,50 | 00:00:00 | | 2003-11-26 | 36,28 | 10.033.500 | 36,38 | 35,84 | 35,90 | 00:00:00 | | 2003-11-28 | 36,20 | 4.779.200 | 36,43 | 36,13 | 36,42 | 00:00:00 | | 2003-12-01 | 36,39 | 13.145.700 | 36,70 | 36,22 | 36,50 | 00:00:00 | | 2003-12-02 | 36,50 | 10.813.500 | 36,59 | 36,27 | 36,32 | 00:00:00 | | 2003-12-03 | 36,54 | 21.433.400 | 36,69 | 36,45 | 36,45 | 00:00:00 | | 2003-12-04 | 37,02 | 13.984.700 | 37,09 | 36,25 | 36,32 | 00:00:00 | | 2003-12-05 | 36,78 | 9.917.000 | 37,13 | 36,61 | 37,13 | 00:00:00 | | 2003-12-08 | 37,40 | 12.064.100 | 37,48 | 36,86 | 36,90 | 00:00:00 | | 2003-12-09 | 37,64 | 12.453.700 | 37,87 | 37,53 | 37,70 | 00:00:00 | | 2003-12-10 | 37,79 | 10.492.600 | 37,87 | 37,58 | 37,82 | 00:00:00 | | 2003-12-11 | 37,91 | 11.813.100 | 38,00 | 37,76 | 37,97 | 00:00:00 | | 2003-12-12 | 38,06 | 7.449.200 | 38,12 | 37,77 | 37,94 | 00:00:00 | | 2003-12-15 | 37,80 | 11.926.200 | 38,00 | 37,60 | 37,91 | 00:00:00 | | 2003-12-16 | 38,47 | 12.930.300 | 38,63 | 37,86 | 37,95 | 00:00:00 | | 2003-12-17 | 38,88 | 12.796.200 | 38,91 | 38,42 | 38,63 | 00:00:00 | | 2003-12-18 | 39,41 | 14.683.900 | 39,50 | 38,98 | 39,00 | 00:00:00 | | 2003-12-19 | 39,60 | 17.423.600 | 39,66 | 39,30 | 39,49 | 00:00:00 | | 2003-12-22 | 39,47 | 11.379.300 | 39,52 | 39,20 | 39,35 | 00:00:00 | | 2003-12-23 | 39,75 | 10.700.500 | 39,75 | 39,20 | 39,25 | 00:00:00 | | 2003-12-24 | 39,83 | 4.253.700 | 39,97 | 39,56 | 39,62 | 00:00:00 | | 2003-12-26 | 40,05 | 4.619.200 | 40,14 | 39,81 | 39,81 | 00:00:00 | | 2003-12-29 | 40,58 | 12.274.700 | 40,60 | 40,09 | 40,10 | 00:00:00 | | 2003-12-30 | 40,68 | 9.806.300 | 40,97 | 40,53 | 40,58 | 00:00:00 | | 2003-12-31 | 41,00 | 11.637.000 | 41,13 | 40,69 | 40,93 | 00:00:00 | | 2004-01-02 | 40,63 | 12.180.000 | 41,22 | 40,40 | 41,02 | 00:00:00 | | 2004-01-05 | 41,58 | 14.668.100 | 41,63 | 40,98 | 41,10 | 00:00:00 | | 2004-01-06 | 41,30 | 12.364.400 | 41,55 | 40,96 | 41,52 | 00:00:00 | | 2004-01-07 | 41,00 | 13.561.500 | 41,25 | 40,54 | 41,08 | 00:00:00 | | 2004-01-08 | 40,90 | 14.608.300 | 40,91 | 40,31 | 40,91 | 00:00:00 | | 2004-01-09 | 40,29 | 15.826.200 | 40,59 | 40,02 | 40,45 | 00:00:00 | | 2004-01-12 | 40,86 | 10.321.800 | 40,89 | 40,52 | 40,70 | 00:00:00 | | 2004-01-13 | 40,68 | 9.365.500 | 40,98 | 40,43 | 40,87 | 00:00:00 | | 2004-01-14 | 40,68 | 8.539.500 | 40,71 | 40,31 | 40,58 | 00:00:00 | | 2004-01-15 | 40,28 | 10.256.500 | 40,75 | 40,22 | 40,68 | 00:00:00 | | 2004-01-16 | 40,50 | 13.305.200 | 40,50 | 40,08 | 40,35 | 00:00:00 | | 2004-01-20 | 40,88 | 10.790.000 | 40,96 | 40,50 | 40,50 | 00:00:00 | | 2004-01-21 | 41,43 | 11.511.800 | 41,46 | 40,81 | 40,96 | 00:00:00 | | 2004-01-22 | 41,28 | 9.422.700 | 41,50 | 40,95 | 41,43 | 00:00:00 | | 2004-01-23 | 41,04 | 11.739.000 | 41,43 | 40,75 | 41,35 | 00:00:00 | | 2004-01-26 | 41,55 | 9.565.700 | 41,55 | 40,88 | 41,05 | 00:00:00 | | 2004-01-27 | 41,19 | 10.386.700 | 41,77 | 41,11 | 41,43 | 00:00:00 | | 2004-01-28 | 40,81 | 12.189.400 | 41,56 | 40,41 | 41,40 | 00:00:00 | | 2004-01-29 | 41,47 | 16.666.200 | 41,59 | 41,16 | 41,46 | 00:00:00 | | 2004-01-30 | 40,79 | 11.082.300 | 41,25 | 40,57 | 41,15 | 00:00:00 | | 2004-02-02 | 40,69 | 13.964.900 | 41,26 | 40,39 | 41,26 | 00:00:00 | | 2004-02-03 | 40,41 | 10.048.500 | 40,80 | 40,38 | 40,80 | 00:00:00 | | 2004-02-04 | 40,35 | 12.106.600 | 40,51 | 40,05 | 40,05 | 00:00:00 | | 2004-02-05 | 40,38 | 9.355.100 | 40,55 | 40,09 | 40,48 | 00:00:00 | | 2004-02-06 | 40,51 | 9.928.700 | 40,56 | 40,10 | 40,23 | 00:00:00 | | 2004-02-09 | 40,73 | 8.845.600 | 40,90 | 40,21 | 40,31 | 00:00:00 | | 2004-02-10 | 41,09 | 8.722.600 | 41,23 | 40,50 | 40,58 | 00:00:00 | | 2004-02-11 | 41,92 | 14.555.600 | 41,98 | 40,98 | 41,01 | 00:00:00 | | 2004-02-12 | 41,91 | 9.826.100 | 42,00 | 41,55 | 41,78 | 00:00:00 | | 2004-02-13 | 41,91 | 11.234.500 | 42,15 | 41,62 | 41,89 | 00:00:00 | | 2004-02-17 | 42,23 | 8.597.700 | 42,45 | 42,13 | 42,20 | 00:00:00 | | 2004-02-18 | 41,80 | 7.767.600 | 42,28 | 41,80 | 42,11 | 00:00:00 | | 2004-02-19 | 41,95 | 10.518.900 | 42,38 | 41,86 | 41,90 | 00:00:00 | | 2004-02-20 | 42,03 | 11.256.400 | 42,45 | 41,90 | 42,20 | 00:00:00 | | 2004-02-23 | 42,58 | 9.583.000 | 42,69 | 42,15 | 42,23 | 00:00:00 | | 2004-02-24 | 42,31 | 10.385.600 | 42,60 | 42,21 | 42,50 | 00:00:00 | | 2004-02-25 | 42,65 | 10.275.000 | 42,75 | 42,29 | 42,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
