|
 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 | | 2005-02-07 | 55,40 | 15.534.600 | 55,42 | 54,61 | 55,12 | 00:00:00 | | 2005-02-08 | 55,78 | 15.346.100 | 55,90 | 54,84 | 54,85 | 00:00:00 | | 2005-02-09 | 55,54 | 12.032.100 | 55,83 | 55,09 | 55,48 | 00:00:00 | | 2005-02-10 | 56,34 | 16.030.400 | 56,62 | 55,60 | 55,88 | 00:00:00 | | 2005-02-11 | 56,11 | 13.685.900 | 56,87 | 55,96 | 56,34 | 00:00:00 | | 2005-02-14 | 56,83 | 11.892.800 | 56,85 | 56,07 | 56,25 | 00:00:00 | | 2005-02-15 | 56,92 | 13.426.900 | 56,94 | 56,52 | 56,69 | 00:00:00 | | 2005-02-16 | 58,48 | 18.826.100 | 58,70 | 56,84 | 56,92 | 00:00:00 | | 2005-02-17 | 58,13 | 18.620.300 | 58,94 | 58,02 | 58,70 | 00:00:00 | | 2005-02-18 | 59,41 | 23.059.800 | 59,85 | 58,02 | 58,13 | 00:00:00 | | 2005-02-22 | 58,25 | 25.657.500 | 60,08 | 58,25 | 59,50 | 00:00:00 | | 2005-02-23 | 59,42 | 18.552.400 | 59,54 | 58,37 | 58,50 | 00:00:00 | | 2005-02-24 | 61,13 | 27.384.700 | 61,20 | 59,53 | 59,60 | 00:00:00 | | 2005-02-25 | 63,26 | 37.284.800 | 63,69 | 61,50 | 61,50 | 00:00:00 | | 2005-02-28 | 63,31 | 35.559.400 | 64,04 | 62,10 | 63,26 | 00:00:00 | | 2005-03-01 | 62,10 | 26.131.100 | 63,12 | 61,99 | 62,97 | 00:00:00 | | 2005-03-02 | 62,68 | 25.974.500 | 63,17 | 62,03 | 62,05 | 00:00:00 | | 2005-03-03 | 63,05 | 20.290.900 | 63,13 | 62,30 | 62,70 | 00:00:00 | | 2005-03-04 | 63,57 | 20.804.500 | 64,01 | 62,75 | 63,12 | 00:00:00 | | 2005-03-07 | 63,00 | 19.294.800 | 63,60 | 62,58 | 63,58 | 00:00:00 | | 2005-03-08 | 63,10 | 18.192.000 | 63,60 | 62,80 | 63,15 | 00:00:00 | | 2005-03-09 | 60,79 | 68.153.700 | 64,37 | 60,70 | 63,10 | 00:00:00 | | 2005-03-10 | 60,37 | 40.001.800 | 61,04 | 59,50 | 60,90 | 00:00:00 | | 2005-03-11 | 61,05 | 24.561.500 | 61,59 | 60,17 | 60,37 | 00:00:00 | | 2005-03-14 | 61,28 | 19.564.300 | 61,50 | 60,04 | 61,06 | 00:00:00 | | 2005-03-15 | 60,35 | 17.576.600 | 61,86 | 60,27 | 61,29 | 00:00:00 | | 2005-03-16 | 60,29 | 20.973.100 | 60,85 | 59,47 | 60,00 | 00:00:00 | | 2005-03-17 | 61,49 | 21.776.500 | 61,64 | 60,64 | 60,88 | 00:00:00 | | 2005-03-18 | 62,65 | 32.514.400 | 62,85 | 61,53 | 61,59 | 00:00:00 | | 2005-03-21 | 62,15 | 17.826.000 | 62,98 | 61,80 | 62,65 | 00:00:00 | | 2005-03-22 | 60,90 | 19.678.200 | 62,84 | 60,81 | 61,75 | 00:00:00 | | 2005-03-23 | 60,09 | 26.250.300 | 60,90 | 59,61 | 60,90 | 00:00:00 | | 2005-03-24 | 59,00 | 24.912.700 | 60,65 | 58,55 | 60,30 | 00:00:00 | | 2005-03-28 | 58,89 | 20.406.600 | 59,44 | 58,36 | 59,04 | 00:00:00 | | 2005-03-29 | 58,27 | 18.928.100 | 59,75 | 58,04 | 58,89 | 00:00:00 | | 2005-03-30 | 59,24 | 26.068.500 | 59,32 | 57,38 | 58,65 | 00:00:00 | | 2005-03-31 | 59,60 | 20.912.800 | 60,32 | 59,54 | 59,83 | 00:00:00 | | 2005-04-01 | 60,55 | 18.580.100 | 60,70 | 59,93 | 60,10 | 00:00:00 | | 2005-04-04 | 60,65 | 23.274.300 | 61,74 | 60,12 | 60,95 | 00:00:00 | | 2005-04-05 | 60,06 | 15.824.800 | 61,04 | 59,85 | 60,50 | 00:00:00 | | 2005-04-06 | 60,90 | 16.945.600 | 61,05 | 59,97 | 60,25 | 00:00:00 | | 2005-04-07 | 60,85 | 16.666.500 | 61,37 | 60,17 | 61,35 | 00:00:00 | | 2005-04-08 | 60,01 | 12.590.000 | 60,87 | 60,00 | 60,75 | 00:00:00 | | 2005-04-11 | 60,29 | 15.889.100 | 60,43 | 59,36 | 59,99 | 00:00:00 | | 2005-04-12 | 60,43 | 22.513.500 | 60,57 | 59,80 | 59,94 | 00:00:00 | | 2005-04-13 | 59,15 | 23.788.600 | 60,75 | 58,94 | 60,15 | 00:00:00 | | 2005-04-14 | 58,75 | 18.504.600 | 59,69 | 58,60 | 59,28 | 00:00:00 | | 2005-04-15 | 56,19 | 27.961.700 | 59,40 | 56,10 | 58,45 | 00:00:00 | | 2005-04-18 | 57,25 | 23.091.600 | 57,35 | 55,40 | 55,65 | 00:00:00 | | 2005-04-19 | 58,63 | 23.683.800 | 59,24 | 57,35 | 57,35 | 00:00:00 | | 2005-04-20 | 57,14 | 20.656.000 | 58,91 | 57,01 | 58,05 | 00:00:00 | | 2005-04-21 | 59,28 | 16.758.300 | 59,30 | 57,39 | 57,55 | 00:00:00 | | 2005-04-22 | 59,42 | 17.097.500 | 59,95 | 58,45 | 59,28 | 00:00:00 | | 2005-04-25 | 59,96 | 14.957.500 | 60,47 | 59,60 | 59,96 | 00:00:00 | | 2005-04-26 | 59,27 | 12.968.700 | 60,16 | 59,27 | 59,96 | 00:00:00 | | 2005-04-27 | 58,38 | 20.395.700 | 59,45 | 58,10 | 59,25 | 00:00:00 | | 2005-04-28 | 56,00 | 31.858.300 | 57,75 | 56,00 | 57,35 | 00:00:00 | | 2005-04-29 | 57,03 | 26.476.200 | 57,24 | 56,10 | 56,50 | 00:00:00 | | 2005-05-02 | 57,74 | 16.498.700 | 57,75 | 56,47 | 57,00 | 00:00:00 | | 2005-05-03 | 56,50 | 18.222.700 | 57,50 | 56,15 | 57,33 | 00:00:00 | | 2005-05-04 | 57,23 | 19.519.600 | 57,30 | 56,07 | 56,85 | 00:00:00 | | 2005-05-05 | 57,80 | 18.810.200 | 57,97 | 57,11 | 57,35 | 00:00:00 | | 2005-05-06 | 57,60 | 13.544.800 | 58,65 | 57,50 | 58,05 | 00:00:00 | | 2005-05-09 | 58,01 | 13.478.600 | 58,05 | 57,60 | 57,75 | 00:00:00 | | 2005-05-10 | 57,23 | 14.161.700 | 57,87 | 57,00 | 57,53 | 00:00:00 | | 2005-05-11 | 57,29 | 14.496.100 | 57,41 | 56,55 | 56,94 | 00:00:00 | | 2005-05-12 | 54,82 | 23.809.200 | 57,25 | 54,50 | 57,25 | 00:00:00 | | 2005-05-13 | 53,70 | 24.285.100 | 55,00 | 53,58 | 54,99 | 00:00:00 | | 2005-05-16 | 53,35 | 34.416.200 | 53,65 | 52,78 | 53,50 | 00:00:00 | | 2005-05-17 | 53,86 | 27.854.400 | 53,99 | 53,08 | 53,50 | 00:00:00 | | 2005-05-18 | 53,65 | 31.672.000 | 54,55 | 53,42 | 54,34 | 00:00:00 | | 2005-05-19 | 54,83 | 20.632.000 | 54,88 | 53,52 | 53,78 | 00:00:00 | | 2005-05-20 | 54,01 | 17.500.100 | 54,97 | 53,96 | 54,83 | 00:00:00 | | 2005-05-23 | 54,75 | 17.941.900 | 55,25 | 54,14 | 54,38 | 00:00:00 | | 2005-05-24 | 55,04 | 12.908.000 | 55,20 | 54,62 | 54,85 | 00:00:00 | | 2005-05-25 | 55,68 | 17.737.900 | 55,98 | 54,81 | 55,06 | 00:00:00 | | 2005-05-26 | 56,22 | 12.250.500 | 56,41 | 55,71 | 56,05 | 00:00:00 | | 2005-05-27 | 56,80 | 10.305.500 | 56,90 | 56,29 | 56,40 | 00:00:00 | | 2005-05-31 | 56,20 | 21.371.100 | 57,10 | 56,10 | 57,00 | 00:00:00 | | 2005-06-01 | 57,15 | 14.608.600 | 57,41 | 56,33 | 56,45 | 00:00:00 | | 2005-06-02 | 57,32 | 12.542.300 | 57,57 | 56,76 | 56,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
