|
 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 | | 2004-06-21 | 44,73 | 9.680.900 | 45,00 | 44,65 | 44,89 | 00:00:00 | | 2004-06-22 | 44,90 | 10.466.000 | 44,99 | 44,40 | 44,43 | 00:00:00 | | 2004-06-23 | 45,46 | 14.556.800 | 45,47 | 44,83 | 44,91 | 00:00:00 | | 2004-06-24 | 45,27 | 10.005.300 | 45,53 | 45,26 | 45,31 | 00:00:00 | | 2004-06-25 | 44,25 | 21.641.100 | 45,28 | 44,25 | 45,28 | 00:00:00 | | 2004-06-28 | 44,38 | 13.641.200 | 44,62 | 44,00 | 44,50 | 00:00:00 | | 2004-06-29 | 44,57 | 10.975.800 | 44,75 | 44,23 | 44,25 | 00:00:00 | | 2004-06-30 | 44,41 | 13.683.200 | 44,63 | 44,17 | 44,52 | 00:00:00 | | 2004-07-01 | 44,59 | 12.630.400 | 44,63 | 44,20 | 44,53 | 00:00:00 | | 2004-07-02 | 44,72 | 7.989.700 | 44,89 | 44,33 | 44,40 | 00:00:00 | | 2004-07-06 | 45,10 | 11.357.400 | 45,10 | 44,74 | 44,80 | 00:00:00 | | 2004-07-07 | 45,37 | 11.595.200 | 45,37 | 44,90 | 45,10 | 00:00:00 | | 2004-07-08 | 45,32 | 10.981.200 | 45,53 | 45,21 | 45,49 | 00:00:00 | | 2004-07-09 | 45,45 | 8.509.900 | 45,55 | 45,22 | 45,45 | 00:00:00 | | 2004-07-12 | 45,44 | 7.527.800 | 45,48 | 45,14 | 45,25 | 00:00:00 | | 2004-07-13 | 45,21 | 8.682.200 | 45,29 | 44,85 | 45,10 | 00:00:00 | | 2004-07-14 | 45,46 | 8.620.600 | 45,49 | 44,95 | 44,95 | 00:00:00 | | 2004-07-15 | 45,32 | 7.925.200 | 45,59 | 45,20 | 45,37 | 00:00:00 | | 2004-07-16 | 45,83 | 11.447.200 | 45,95 | 45,48 | 45,70 | 00:00:00 | | 2004-07-19 | 45,90 | 9.938.200 | 46,09 | 44,40 | 45,80 | 00:00:00 | | 2004-07-20 | 45,90 | 9.733.100 | 46,13 | 45,74 | 45,74 | 00:00:00 | | 2004-07-21 | 45,17 | 11.539.300 | 46,82 | 45,17 | 45,78 | 00:00:00 | | 2004-07-22 | 45,39 | 11.032.700 | 45,65 | 45,08 | 45,11 | 00:00:00 | | 2004-07-23 | 45,32 | 8.865.800 | 45,48 | 45,08 | 45,27 | 00:00:00 | | 2004-07-26 | 45,33 | 10.234.400 | 45,55 | 45,10 | 45,27 | 00:00:00 | | 2004-07-27 | 45,41 | 10.804.000 | 45,45 | 45,15 | 45,32 | 00:00:00 | | 2004-07-28 | 45,81 | 14.716.500 | 45,94 | 44,60 | 45,25 | 00:00:00 | | 2004-07-29 | 46,03 | 13.430.300 | 46,21 | 45,76 | 46,06 | 00:00:00 | | 2004-07-30 | 46,30 | 10.386.000 | 46,34 | 45,98 | 46,13 | 00:00:00 | | 2004-08-02 | 46,25 | 9.796.700 | 46,42 | 45,86 | 46,29 | 00:00:00 | | 2004-08-03 | 46,89 | 13.133.400 | 46,94 | 46,31 | 46,32 | 00:00:00 | | 2004-08-04 | 46,24 | 13.385.800 | 46,86 | 46,14 | 46,86 | 00:00:00 | | 2004-08-05 | 45,83 | 12.025.800 | 46,33 | 45,58 | 46,25 | 00:00:00 | | 2004-08-06 | 45,12 | 10.955.300 | 45,85 | 45,00 | 45,57 | 00:00:00 | | 2004-08-09 | 45,56 | 11.188.000 | 46,04 | 45,23 | 45,24 | 00:00:00 | | 2004-08-10 | 45,29 | 11.748.100 | 45,65 | 45,12 | 45,51 | 00:00:00 | | 2004-08-11 | 45,13 | 14.620.400 | 45,37 | 44,50 | 45,15 | 00:00:00 | | 2004-08-12 | 44,56 | 11.114.400 | 45,43 | 44,53 | 45,00 | 00:00:00 | | 2004-08-13 | 44,92 | 10.270.400 | 45,12 | 44,56 | 44,56 | 00:00:00 | | 2004-08-16 | 45,09 | 10.626.100 | 45,28 | 44,86 | 45,02 | 00:00:00 | | 2004-08-17 | 44,36 | 12.193.200 | 44,96 | 44,20 | 44,77 | 00:00:00 | | 2004-08-18 | 44,81 | 11.676.300 | 44,96 | 44,32 | 44,40 | 00:00:00 | | 2004-08-19 | 45,09 | 12.140.000 | 45,18 | 44,76 | 44,78 | 00:00:00 | | 2004-08-20 | 45,25 | 11.687.200 | 45,65 | 45,14 | 45,19 | 00:00:00 | | 2004-08-23 | 44,99 | 9.928.700 | 45,55 | 44,85 | 45,45 | 00:00:00 | | 2004-08-24 | 44,85 | 10.468.600 | 44,99 | 44,51 | 44,99 | 00:00:00 | | 2004-08-25 | 45,19 | 11.653.300 | 45,19 | 44,90 | 44,96 | 00:00:00 | | 2004-08-26 | 45,25 | 9.745.100 | 45,39 | 44,93 | 45,00 | 00:00:00 | | 2004-08-27 | 45,44 | 7.397.200 | 45,58 | 45,35 | 45,37 | 00:00:00 | | 2004-08-30 | 45,13 | 8.082.100 | 45,69 | 45,09 | 45,35 | 00:00:00 | | 2004-08-31 | 46,10 | 12.139.600 | 46,13 | 45,24 | 45,24 | 00:00:00 | | 2004-09-01 | 46,44 | 11.611.800 | 46,55 | 46,03 | 46,20 | 00:00:00 | | 2004-09-02 | 46,98 | 9.095.600 | 46,99 | 46,45 | 46,71 | 00:00:00 | | 2004-09-03 | 47,06 | 11.637.000 | 47,24 | 46,88 | 46,98 | 00:00:00 | | 2004-09-07 | 47,15 | 14.954.000 | 47,25 | 46,65 | 47,07 | 00:00:00 | | 2004-09-08 | 47,07 | 10.237.500 | 47,23 | 46,95 | 47,00 | 00:00:00 | | 2004-09-09 | 47,48 | 11.108.200 | 47,55 | 47,10 | 47,21 | 00:00:00 | | 2004-09-10 | 47,37 | 9.276.700 | 47,64 | 47,12 | 47,59 | 00:00:00 | | 2004-09-13 | 47,50 | 9.492.300 | 47,68 | 47,37 | 47,53 | 00:00:00 | | 2004-09-14 | 47,47 | 9.744.600 | 47,78 | 47,38 | 47,63 | 00:00:00 | | 2004-09-15 | 47,43 | 11.509.200 | 47,76 | 47,36 | 47,55 | 00:00:00 | | 2004-09-16 | 47,55 | 7.683.700 | 47,59 | 47,30 | 47,31 | 00:00:00 | | 2004-09-17 | 48,37 | 18.770.400 | 48,56 | 47,72 | 47,78 | 00:00:00 | | 2004-09-20 | 48,21 | 11.671.300 | 48,62 | 48,12 | 48,38 | 00:00:00 | | 2004-09-21 | 49,49 | 16.189.600 | 49,62 | 48,49 | 48,50 | 00:00:00 | | 2004-09-22 | 48,86 | 13.901.800 | 49,21 | 48,71 | 49,20 | 00:00:00 | | 2004-09-23 | 47,76 | 17.358.300 | 48,36 | 47,68 | 48,10 | 00:00:00 | | 2004-09-24 | 47,83 | 12.711.100 | 48,03 | 47,60 | 47,65 | 00:00:00 | | 2004-09-27 | 47,96 | 12.067.500 | 48,27 | 47,65 | 47,65 | 00:00:00 | | 2004-09-28 | 48,53 | 13.271.700 | 48,77 | 48,13 | 48,15 | 00:00:00 | | 2004-09-29 | 48,15 | 16.320.600 | 49,79 | 47,61 | 48,42 | 00:00:00 | | 2004-09-30 | 48,33 | 13.737.000 | 48,38 | 47,99 | 48,15 | 00:00:00 | | 2004-10-01 | 48,89 | 11.307.500 | 48,96 | 48,36 | 48,45 | 00:00:00 | | 2004-10-04 | 48,92 | 13.297.900 | 49,45 | 48,52 | 48,75 | 00:00:00 | | 2004-10-05 | 49,32 | 10.938.300 | 49,52 | 49,10 | 49,12 | 00:00:00 | | 2004-10-06 | 50,03 | 12.856.100 | 50,03 | 48,40 | 49,35 | 00:00:00 | | 2004-10-07 | 49,74 | 10.731.300 | 50,46 | 49,33 | 49,33 | 00:00:00 | | 2004-10-08 | 49,84 | 10.540.200 | 50,24 | 49,74 | 49,80 | 00:00:00 | | 2004-10-11 | 49,79 | 7.516.100 | 50,04 | 49,41 | 50,00 | 00:00:00 | | 2004-10-12 | 49,37 | 9.854.400 | 49,88 | 49,33 | 49,55 | 00:00:00 | | 2004-10-13 | 48,48 | 14.658.700 | 48,96 | 48,18 | 48,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
