|
 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 | | 2004-02-25 | 42,65 | 10.275.000 | 42,75 | 42,29 | 42,45 | 00:00:00 | | 2004-02-26 | 42,31 | 9.332.700 | 42,75 | 42,30 | 42,62 | 00:00:00 | | 2004-02-27 | 42,17 | 13.338.600 | 42,73 | 42,11 | 42,46 | 00:00:00 | | 2004-03-01 | 42,52 | 15.990.500 | 42,64 | 42,31 | 42,58 | 00:00:00 | | 2004-03-02 | 42,04 | 11.886.600 | 42,38 | 42,01 | 42,20 | 00:00:00 | | 2004-03-03 | 41,90 | 13.615.700 | 42,04 | 41,60 | 42,03 | 00:00:00 | | 2004-03-04 | 41,75 | 8.363.400 | 41,87 | 41,68 | 41,80 | 00:00:00 | | 2004-03-05 | 42,49 | 12.789.200 | 42,56 | 41,65 | 41,72 | 00:00:00 | | 2004-03-08 | 42,56 | 10.421.600 | 42,74 | 42,40 | 42,50 | 00:00:00 | | 2004-03-09 | 42,78 | 14.112.100 | 42,95 | 42,32 | 42,35 | 00:00:00 | | 2004-03-10 | 42,43 | 18.667.900 | 43,40 | 42,43 | 43,00 | 00:00:00 | | 2004-03-11 | 41,35 | 14.986.100 | 42,55 | 41,14 | 42,30 | 00:00:00 | | 2004-03-12 | 42,03 | 11.271.700 | 42,09 | 41,36 | 41,45 | 00:00:00 | | 2004-03-15 | 41,78 | 11.621.200 | 42,29 | 41,65 | 41,78 | 00:00:00 | | 2004-03-16 | 42,07 | 9.720.000 | 42,25 | 41,69 | 41,95 | 00:00:00 | | 2004-03-17 | 42,24 | 9.077.700 | 42,63 | 42,16 | 42,24 | 00:00:00 | | 2004-03-18 | 42,46 | 10.556.900 | 42,55 | 41,96 | 42,10 | 00:00:00 | | 2004-03-19 | 41,50 | 18.987.700 | 42,42 | 41,47 | 42,21 | 00:00:00 | | 2004-03-22 | 40,94 | 12.364.500 | 41,48 | 40,83 | 41,25 | 00:00:00 | | 2004-03-23 | 40,76 | 10.905.800 | 41,20 | 40,46 | 41,01 | 00:00:00 | | 2004-03-24 | 40,10 | 13.192.300 | 40,94 | 39,91 | 40,70 | 00:00:00 | | 2004-03-25 | 40,25 | 12.703.200 | 40,36 | 40,01 | 40,20 | 00:00:00 | | 2004-03-26 | 40,74 | 11.345.400 | 41,14 | 40,32 | 40,35 | 00:00:00 | | 2004-03-29 | 41,09 | 9.621.800 | 41,41 | 40,86 | 40,87 | 00:00:00 | | 2004-03-30 | 41,55 | 10.453.100 | 41,66 | 41,26 | 41,41 | 00:00:00 | | 2004-03-31 | 41,59 | 12.630.500 | 41,97 | 41,43 | 41,65 | 00:00:00 | | 2004-04-01 | 41,52 | 11.381.200 | 41,99 | 41,43 | 41,90 | 00:00:00 | | 2004-04-02 | 41,91 | 11.270.900 | 41,99 | 41,60 | 41,99 | 00:00:00 | | 2004-04-05 | 42,25 | 8.649.100 | 42,33 | 41,95 | 41,97 | 00:00:00 | | 2004-04-06 | 42,19 | 7.449.500 | 42,40 | 42,00 | 42,06 | 00:00:00 | | 2004-04-07 | 41,90 | 10.144.700 | 42,28 | 41,88 | 42,02 | 00:00:00 | | 2004-04-08 | 42,45 | 12.242.600 | 42,93 | 42,16 | 42,23 | 00:00:00 | | 2004-04-12 | 43,11 | 9.950.600 | 43,37 | 42,60 | 42,70 | 00:00:00 | | 2004-04-13 | 42,82 | 12.351.400 | 43,44 | 42,80 | 43,39 | 00:00:00 | | 2004-04-14 | 43,30 | 11.549.600 | 43,30 | 42,51 | 42,58 | 00:00:00 | | 2004-04-15 | 43,68 | 12.009.400 | 43,83 | 42,50 | 43,30 | 00:00:00 | | 2004-04-16 | 43,86 | 10.278.000 | 43,90 | 43,55 | 43,74 | 00:00:00 | | 2004-04-19 | 43,73 | 7.110.700 | 43,86 | 43,47 | 43,85 | 00:00:00 | | 2004-04-20 | 43,30 | 10.363.100 | 43,72 | 42,70 | 43,72 | 00:00:00 | | 2004-04-21 | 42,95 | 10.862.800 | 42,99 | 42,40 | 42,56 | 00:00:00 | | 2004-04-22 | 43,30 | 10.243.300 | 43,55 | 42,60 | 42,69 | 00:00:00 | | 2004-04-23 | 42,97 | 7.957.300 | 43,25 | 42,77 | 43,25 | 00:00:00 | | 2004-04-26 | 43,01 | 9.476.400 | 43,44 | 42,97 | 43,25 | 00:00:00 | | 2004-04-27 | 43,75 | 13.363.000 | 43,97 | 43,06 | 43,07 | 00:00:00 | | 2004-04-28 | 43,12 | 11.798.800 | 43,80 | 43,12 | 43,68 | 00:00:00 | | 2004-04-29 | 42,54 | 13.531.100 | 43,72 | 42,50 | 43,25 | 00:00:00 | | 2004-04-30 | 42,55 | 13.186.400 | 43,46 | 42,55 | 42,90 | 00:00:00 | | 2004-05-03 | 43,68 | 12.381.400 | 43,70 | 42,83 | 42,90 | 00:00:00 | | 2004-05-04 | 43,52 | 13.133.700 | 43,89 | 43,25 | 43,64 | 00:00:00 | | 2004-05-05 | 43,99 | 13.154.500 | 44,00 | 43,21 | 43,38 | 00:00:00 | | 2004-05-06 | 43,83 | 11.523.100 | 44,24 | 43,51 | 43,90 | 00:00:00 | | 2004-05-07 | 43,25 | 10.017.200 | 43,80 | 43,05 | 43,50 | 00:00:00 | | 2004-05-10 | 42,05 | 16.300.500 | 42,85 | 41,59 | 42,63 | 00:00:00 | | 2004-05-11 | 42,60 | 11.286.400 | 42,64 | 42,00 | 42,30 | 00:00:00 | | 2004-05-12 | 43,00 | 13.372.400 | 43,03 | 42,26 | 42,27 | 00:00:00 | | 2004-05-13 | 42,73 | 10.251.200 | 43,22 | 42,55 | 42,65 | 00:00:00 | | 2004-05-14 | 43,27 | 10.644.700 | 43,56 | 42,73 | 42,80 | 00:00:00 | | 2004-05-17 | 43,05 | 10.229.800 | 43,54 | 43,01 | 43,30 | 00:00:00 | | 2004-05-18 | 42,69 | 11.444.100 | 43,06 | 42,55 | 43,05 | 00:00:00 | | 2004-05-19 | 42,60 | 13.681.100 | 43,12 | 42,44 | 42,80 | 00:00:00 | | 2004-05-20 | 42,73 | 8.332.400 | 43,07 | 42,52 | 42,56 | 00:00:00 | | 2004-05-21 | 42,60 | 16.860.700 | 43,28 | 42,45 | 42,98 | 00:00:00 | | 2004-05-24 | 42,80 | 11.629.700 | 43,05 | 42,50 | 42,66 | 00:00:00 | | 2004-05-25 | 43,82 | 12.634.400 | 43,82 | 43,00 | 43,00 | 00:00:00 | | 2004-05-26 | 43,55 | 10.021.700 | 43,82 | 43,28 | 43,78 | 00:00:00 | | 2004-05-27 | 43,37 | 10.616.600 | 43,70 | 43,01 | 43,65 | 00:00:00 | | 2004-05-28 | 43,25 | 10.248.800 | 43,52 | 43,06 | 43,10 | 00:00:00 | | 2004-06-01 | 43,70 | 10.000.700 | 43,85 | 43,38 | 43,50 | 00:00:00 | | 2004-06-02 | 43,78 | 13.583.600 | 43,99 | 43,71 | 43,85 | 00:00:00 | | 2004-06-03 | 43,55 | 8.656.000 | 43,95 | 43,55 | 43,71 | 00:00:00 | | 2004-06-04 | 43,37 | 10.021.500 | 43,59 | 43,21 | 43,50 | 00:00:00 | | 2004-06-07 | 44,00 | 10.918.000 | 44,00 | 43,62 | 44,00 | 00:00:00 | | 2004-06-08 | 43,89 | 12.847.800 | 44,24 | 43,72 | 43,99 | 00:00:00 | | 2004-06-09 | 43,45 | 11.655.300 | 43,69 | 43,10 | 43,35 | 00:00:00 | | 2004-06-10 | 43,98 | 9.130.400 | 44,14 | 43,62 | 43,65 | 00:00:00 | | 2004-06-14 | 43,85 | 9.361.500 | 44,07 | 43,71 | 43,99 | 00:00:00 | | 2004-06-15 | 44,08 | 12.675.200 | 44,44 | 43,93 | 44,01 | 00:00:00 | | 2004-06-16 | 44,73 | 12.110.000 | 44,86 | 44,25 | 44,40 | 00:00:00 | | 2004-06-17 | 44,77 | 9.028.200 | 44,90 | 44,65 | 44,80 | 00:00:00 | | 2004-06-18 | 44,98 | 14.795.000 | 44,98 | 44,65 | 44,77 | 00:00:00 | | 2004-06-21 | 44,73 | 9.680.900 | 45,00 | 44,65 | 44,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
