|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 48,48 | 14.658.700 | 48,96 | 48,18 | 48,95 | 00:00:00 | | 2004-10-14 | 48,71 | 11.669.900 | 49,13 | 48,53 | 48,54 | 00:00:00 | | 2004-10-15 | 49,02 | 11.018.500 | 49,20 | 48,65 | 48,95 | 00:00:00 | | 2004-10-18 | 48,75 | 9.196.300 | 49,16 | 48,70 | 48,80 | 00:00:00 | | 2004-10-19 | 48,31 | 11.426.100 | 48,84 | 48,23 | 48,50 | 00:00:00 | | 2004-10-20 | 48,87 | 12.260.300 | 48,98 | 48,25 | 48,30 | 00:00:00 | | 2004-10-21 | 48,81 | 11.124.800 | 49,09 | 48,50 | 48,85 | 00:00:00 | | 2004-10-22 | 48,70 | 10.012.500 | 49,30 | 48,63 | 48,89 | 00:00:00 | | 2004-10-25 | 48,81 | 10.414.500 | 49,08 | 48,52 | 48,60 | 00:00:00 | | 2004-10-26 | 49,39 | 12.625.500 | 49,39 | 48,70 | 48,74 | 00:00:00 | | 2004-10-27 | 48,95 | 13.578.400 | 49,38 | 48,50 | 49,35 | 00:00:00 | | 2004-10-28 | 48,61 | 18.310.900 | 49,10 | 48,25 | 48,60 | 00:00:00 | | 2004-10-29 | 49,22 | 14.362.400 | 49,25 | 48,32 | 48,32 | 00:00:00 | | 2004-11-01 | 48,82 | 13.740.100 | 49,50 | 48,51 | 49,40 | 00:00:00 | | 2004-11-02 | 48,43 | 12.039.800 | 48,93 | 48,25 | 48,56 | 00:00:00 | | 2004-11-03 | 49,27 | 13.050.800 | 49,40 | 48,58 | 49,00 | 00:00:00 | | 2004-11-04 | 50,19 | 15.646.000 | 50,20 | 49,45 | 49,48 | 00:00:00 | | 2004-11-05 | 50,39 | 14.269.300 | 50,43 | 49,76 | 50,00 | 00:00:00 | | 2004-11-08 | 50,17 | 10.841.900 | 50,45 | 49,96 | 50,35 | 00:00:00 | | 2004-11-09 | 49,31 | 12.219.100 | 49,95 | 49,26 | 49,81 | 00:00:00 | | 2004-11-10 | 49,67 | 11.937.600 | 49,74 | 48,90 | 49,31 | 00:00:00 | | 2004-11-11 | 49,66 | 8.789.200 | 49,77 | 49,31 | 49,55 | 00:00:00 | | 2004-11-12 | 50,42 | 11.398.200 | 50,50 | 49,43 | 49,50 | 00:00:00 | | 2004-11-15 | 49,58 | 12.708.700 | 50,18 | 49,16 | 50,13 | 00:00:00 | | 2004-11-16 | 49,41 | 9.986.000 | 49,92 | 49,40 | 49,50 | 00:00:00 | | 2004-11-17 | 50,00 | 11.498.300 | 50,15 | 49,56 | 49,60 | 00:00:00 | | 2004-11-18 | 50,05 | 9.056.100 | 50,17 | 49,80 | 50,13 | 00:00:00 | | 2004-11-19 | 50,38 | 13.992.400 | 50,40 | 49,99 | 50,10 | 00:00:00 | | 2004-11-22 | 50,91 | 11.662.200 | 50,97 | 50,30 | 50,38 | 00:00:00 | | 2004-11-23 | 51,20 | 14.183.000 | 51,27 | 50,87 | 50,91 | 00:00:00 | | 2004-11-24 | 51,49 | 9.616.200 | 51,50 | 51,06 | 51,20 | 00:00:00 | | 2004-11-26 | 51,65 | 4.497.700 | 52,00 | 51,59 | 51,59 | 00:00:00 | | 2004-11-29 | 51,37 | 10.090.700 | 51,78 | 50,82 | 51,68 | 00:00:00 | | 2004-11-30 | 51,25 | 12.921.800 | 51,72 | 51,21 | 51,21 | 00:00:00 | | 2004-12-01 | 51,15 | 13.623.400 | 51,70 | 50,84 | 51,26 | 00:00:00 | | 2004-12-02 | 50,17 | 16.075.400 | 50,88 | 49,94 | 50,70 | 00:00:00 | | 2004-12-03 | 50,27 | 13.215.900 | 50,44 | 49,60 | 49,70 | 00:00:00 | | 2004-12-06 | 50,14 | 10.954.300 | 50,47 | 49,92 | 50,28 | 00:00:00 | | 2004-12-07 | 49,70 | 12.153.000 | 50,30 | 49,50 | 50,14 | 00:00:00 | | 2004-12-08 | 50,02 | 13.562.300 | 50,08 | 48,90 | 49,36 | 00:00:00 | | 2004-12-09 | 50,32 | 14.639.300 | 50,32 | 49,35 | 49,90 | 00:00:00 | | 2004-12-10 | 50,15 | 10.928.500 | 50,45 | 49,89 | 50,30 | 00:00:00 | | 2004-12-13 | 50,67 | 11.795.800 | 50,68 | 50,35 | 50,45 | 00:00:00 | | 2004-12-14 | 50,66 | 10.524.500 | 50,80 | 50,38 | 50,40 | 00:00:00 | | 2004-12-15 | 50,51 | 12.666.200 | 50,68 | 50,32 | 50,55 | 00:00:00 | | 2004-12-16 | 50,10 | 12.238.300 | 50,48 | 49,65 | 50,48 | 00:00:00 | | 2004-12-17 | 49,80 | 31.820.600 | 50,34 | 49,64 | 49,65 | 00:00:00 | | 2004-12-20 | 51,06 | 16.321.400 | 51,16 | 50,00 | 50,05 | 00:00:00 | | 2004-12-21 | 51,69 | 13.561.400 | 51,74 | 50,86 | 51,23 | 00:00:00 | | 2004-12-22 | 51,29 | 12.132.000 | 51,70 | 50,75 | 51,52 | 00:00:00 | | 2004-12-23 | 51,97 | 12.525.900 | 52,05 | 51,17 | 51,25 | 00:00:00 | | 2004-12-27 | 50,88 | 12.167.000 | 51,95 | 50,86 | 51,80 | 00:00:00 | | 2004-12-28 | 51,05 | 11.662.100 | 51,40 | 51,00 | 51,02 | 00:00:00 | | 2004-12-29 | 51,13 | 9.238.100 | 51,18 | 50,80 | 50,81 | 00:00:00 | | 2004-12-30 | 51,03 | 6.663.400 | 51,40 | 51,02 | 51,13 | 00:00:00 | | 2004-12-31 | 51,26 | 8.497.000 | 51,40 | 51,00 | 51,01 | 00:00:00 | | 2005-01-03 | 50,09 | 16.009.200 | 51,02 | 49,87 | 51,02 | 00:00:00 | | 2005-01-04 | 49,75 | 16.718.000 | 50,60 | 49,68 | 50,34 | 00:00:00 | | 2005-01-05 | 49,49 | 12.189.100 | 50,11 | 49,45 | 49,83 | 00:00:00 | | 2005-01-06 | 50,12 | 13.098.700 | 50,19 | 49,25 | 49,30 | 00:00:00 | | 2005-01-07 | 49,79 | 11.315.300 | 50,26 | 49,52 | 50,12 | 00:00:00 | | 2005-01-10 | 49,98 | 11.288.700 | 50,50 | 49,81 | 49,86 | 00:00:00 | | 2005-01-11 | 49,85 | 9.116.300 | 50,15 | 49,63 | 49,83 | 00:00:00 | | 2005-01-12 | 50,59 | 13.301.200 | 50,63 | 49,82 | 50,05 | 00:00:00 | | 2005-01-13 | 50,55 | 11.340.600 | 51,00 | 50,40 | 50,59 | 00:00:00 | | 2005-01-14 | 51,07 | 11.000.000 | 51,21 | 50,52 | 50,56 | 00:00:00 | | 2005-01-18 | 51,50 | 13.899.900 | 51,50 | 50,90 | 50,95 | 00:00:00 | | 2005-01-19 | 51,05 | 9.321.300 | 51,49 | 51,00 | 51,45 | 00:00:00 | | 2005-01-20 | 50,72 | 11.438.300 | 50,93 | 50,35 | 50,65 | 00:00:00 | | 2005-01-21 | 50,44 | 13.546.700 | 51,55 | 50,44 | 50,80 | 00:00:00 | | 2005-01-24 | 51,13 | 12.331.200 | 51,41 | 50,91 | 50,94 | 00:00:00 | | 2005-01-25 | 51,33 | 10.339.600 | 51,42 | 51,10 | 51,20 | 00:00:00 | | 2005-01-26 | 51,70 | 13.035.500 | 51,94 | 51,31 | 51,50 | 00:00:00 | | 2005-01-27 | 51,75 | 11.224.400 | 51,95 | 51,23 | 51,24 | 00:00:00 | | 2005-01-28 | 51,27 | 11.258.500 | 51,58 | 51,11 | 51,37 | 00:00:00 | | 2005-01-31 | 51,60 | 13.606.400 | 51,97 | 51,35 | 51,50 | 00:00:00 | | 2005-02-01 | 53,27 | 19.199.400 | 53,28 | 51,93 | 51,98 | 00:00:00 | | 2005-02-02 | 53,93 | 14.896.100 | 54,01 | 53,31 | 53,33 | 00:00:00 | | 2005-02-03 | 54,52 | 14.074.700 | 54,64 | 53,54 | 53,85 | 00:00:00 | | 2005-02-04 | 55,29 | 17.048.500 | 55,32 | 54,28 | 54,47 | 00:00:00 | | 2005-02-07 | 55,40 | 15.534.600 | 55,42 | 54,61 | 55,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
