|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 64,60 | 17.997.400 | 65,01 | 63,50 | 63,70 | 00:00:00 | | 2005-09-27 | 64,62 | 16.848.300 | 64,67 | 63,75 | 64,32 | 00:00:00 | | 2005-09-28 | 64,70 | 18.704.200 | 64,83 | 63,85 | 64,65 | 00:00:00 | | 2005-09-29 | 64,80 | 16.036.200 | 64,91 | 64,11 | 64,50 | 00:00:00 | | 2005-09-30 | 63,54 | 16.028.700 | 64,62 | 63,30 | 64,61 | 00:00:00 | | 2005-10-03 | 62,49 | 20.848.600 | 63,89 | 62,40 | 63,55 | 00:00:00 | | 2005-10-04 | 60,55 | 21.585.400 | 62,35 | 60,41 | 62,35 | 00:00:00 | | 2005-10-05 | 58,95 | 27.909.500 | 61,05 | 58,90 | 60,55 | 00:00:00 | | 2005-10-06 | 58,57 | 31.794.000 | 59,36 | 57,90 | 58,70 | 00:00:00 | | 2005-10-07 | 59,60 | 21.812.100 | 60,04 | 58,80 | 59,08 | 00:00:00 | | 2005-10-10 | 58,50 | 16.128.500 | 59,61 | 58,30 | 59,60 | 00:00:00 | | 2005-10-11 | 59,40 | 16.471.400 | 59,72 | 58,84 | 58,99 | 00:00:00 | | 2005-10-12 | 58,94 | 15.687.800 | 59,79 | 58,51 | 59,38 | 00:00:00 | | 2005-10-13 | 58,16 | 21.880.200 | 58,82 | 57,32 | 58,50 | 00:00:00 | | 2005-10-14 | 58,64 | 20.260.600 | 58,72 | 57,14 | 57,80 | 00:00:00 | | 2005-10-17 | 58,86 | 14.339.000 | 59,45 | 58,66 | 59,05 | 00:00:00 | | 2005-10-18 | 56,30 | 65.915.600 | 58,58 | 56,30 | 58,30 | 00:00:00 | | 2005-10-19 | 57,17 | 30.831.900 | 57,35 | 55,65 | 56,50 | 00:00:00 | | 2005-10-20 | 55,20 | 29.629.800 | 57,18 | 54,50 | 57,00 | 00:00:00 | | 2005-10-21 | 55,37 | 24.141.600 | 56,27 | 55,06 | 55,28 | 00:00:00 | | 2005-10-24 | 56,85 | 18.975.500 | 56,94 | 55,31 | 55,31 | 00:00:00 | | 2005-10-25 | 57,20 | 22.940.400 | 57,43 | 56,25 | 56,95 | 00:00:00 | | 2005-10-26 | 56,20 | 24.879.300 | 57,89 | 56,20 | 57,25 | 00:00:00 | | 2005-10-27 | 55,60 | 21.136.600 | 57,00 | 55,28 | 56,55 | 00:00:00 | | 2005-10-28 | 56,31 | 27.009.000 | 56,61 | 54,79 | 56,05 | 00:00:00 | | 2005-10-31 | 56,14 | 25.117.500 | 57,37 | 56,06 | 57,03 | 00:00:00 | | 2005-11-01 | 56,40 | 14.677.800 | 56,87 | 56,01 | 56,09 | 00:00:00 | | 2005-11-02 | 57,38 | 21.129.000 | 57,50 | 56,17 | 56,50 | 00:00:00 | | 2005-11-03 | 58,57 | 20.832.000 | 58,82 | 57,39 | 57,83 | 00:00:00 | | 2005-11-04 | 57,90 | 24.398.700 | 58,70 | 57,25 | 58,57 | 00:00:00 | | 2005-11-07 | 57,10 | 22.196.400 | 57,84 | 56,87 | 57,80 | 00:00:00 | | 2005-11-08 | 57,37 | 16.622.400 | 57,58 | 56,75 | 56,81 | 00:00:00 | | 2005-11-09 | 57,50 | 25.310.800 | 58,33 | 56,85 | 57,37 | 00:00:00 | | 2005-11-10 | 56,45 | 26.627.600 | 57,30 | 55,84 | 57,30 | 00:00:00 | | 2005-11-11 | 56,52 | 12.735.500 | 56,76 | 56,18 | 56,29 | 00:00:00 | | 2005-11-14 | 56,65 | 15.368.800 | 56,99 | 56,16 | 56,82 | 00:00:00 | | 2005-11-15 | 56,43 | 21.016.900 | 57,21 | 56,26 | 56,42 | 00:00:00 | | 2005-11-16 | 57,18 | 21.299.200 | 57,30 | 56,13 | 56,39 | 00:00:00 | | 2005-11-17 | 57,38 | 19.446.300 | 57,89 | 57,15 | 57,54 | 00:00:00 | | 2005-11-18 | 58,25 | 21.136.200 | 58,39 | 57,15 | 58,10 | 00:00:00 | | 2005-11-21 | 59,37 | 17.815.200 | 59,38 | 58,50 | 58,51 | 00:00:00 | | 2005-11-22 | 59,66 | 17.084.900 | 59,72 | 59,12 | 59,55 | 00:00:00 | | 2005-11-23 | 59,87 | 12.535.100 | 60,24 | 59,21 | 59,48 | 00:00:00 | | 2005-11-25 | 60,11 | 6.692.600 | 60,26 | 59,96 | 60,19 | 00:00:00 | | 2005-11-28 | 58,74 | 15.008.400 | 59,85 | 58,64 | 59,55 | 00:00:00 | | 2005-11-29 | 58,34 | 18.592.400 | 59,43 | 58,26 | 59,00 | 00:00:00 | | 2005-11-30 | 58,03 | 21.287.100 | 58,87 | 58,00 | 58,21 | 00:00:00 | | 2005-12-01 | 59,35 | 16.941.100 | 59,40 | 58,37 | 58,37 | 00:00:00 | | 2005-12-02 | 59,07 | 13.460.100 | 59,44 | 58,68 | 59,42 | 00:00:00 | | 2005-12-05 | 59,51 | 19.445.500 | 60,11 | 59,33 | 59,38 | 00:00:00 | | 2005-12-06 | 59,69 | 16.009.200 | 60,38 | 59,55 | 59,77 | 00:00:00 | | 2005-12-07 | 59,02 | 20.812.200 | 59,96 | 58,57 | 59,87 | 00:00:00 | | 2005-12-08 | 59,42 | 16.120.800 | 59,54 | 58,82 | 59,21 | 00:00:00 | | 2005-12-09 | 58,50 | 15.868.500 | 59,33 | 58,05 | 59,24 | 00:00:00 | | 2005-12-12 | 58,86 | 13.390.000 | 59,13 | 58,50 | 58,81 | 00:00:00 | | 2005-12-13 | 59,06 | 14.867.100 | 59,84 | 58,91 | 59,05 | 00:00:00 | | 2005-12-14 | 59,86 | 14.393.400 | 59,93 | 59,05 | 59,08 | 00:00:00 | | 2005-12-15 | 59,49 | 14.106.500 | 59,88 | 59,20 | 59,86 | 00:00:00 | | 2005-12-16 | 58,06 | 28.802.800 | 59,65 | 58,05 | 59,62 | 00:00:00 | | 2005-12-19 | 57,70 | 15.620.600 | 58,59 | 57,63 | 58,22 | 00:00:00 | | 2005-12-20 | 57,93 | 12.741.900 | 58,29 | 57,66 | 57,67 | 00:00:00 | | 2005-12-21 | 57,60 | 15.090.200 | 58,25 | 57,30 | 58,08 | 00:00:00 | | 2005-12-22 | 57,10 | 14.013.800 | 57,98 | 56,90 | 57,78 | 00:00:00 | | 2005-12-23 | 57,10 | 11.306.000 | 57,47 | 56,65 | 56,75 | 00:00:00 | | 2005-12-27 | 55,87 | 17.167.000 | 57,00 | 55,60 | 57,00 | 00:00:00 | | 2005-12-28 | 56,25 | 14.945.600 | 56,63 | 56,05 | 56,05 | 00:00:00 | | 2005-12-29 | 56,24 | 14.151.900 | 56,76 | 56,10 | 56,25 | 00:00:00 | | 2005-12-30 | 56,17 | 14.483.800 | 56,69 | 55,78 | 56,10 | 00:00:00 | | 2006-01-03 | 58,47 | 23.871.000 | 58,47 | 56,42 | 56,42 | 00:00:00 | | 2006-01-04 | 58,57 | 19.086.500 | 58,84 | 58,06 | 58,60 | 00:00:00 | | 2006-01-05 | 58,28 | 17.158.400 | 58,82 | 57,87 | 58,57 | 00:00:00 | | 2006-01-06 | 59,43 | 17.368.600 | 59,56 | 58,76 | 58,76 | 00:00:00 | | 2006-01-09 | 59,40 | 17.339.100 | 59,87 | 59,27 | 59,80 | 00:00:00 | | 2006-01-10 | 59,86 | 17.869.600 | 60,16 | 59,16 | 59,20 | 00:00:00 | | 2006-01-11 | 60,27 | 17.324.500 | 60,49 | 59,32 | 59,68 | 00:00:00 | | 2006-01-12 | 59,64 | 21.130.200 | 61,00 | 59,60 | 60,50 | 00:00:00 | | 2006-01-13 | 60,97 | 17.074.400 | 60,99 | 59,51 | 59,51 | 00:00:00 | | 2006-01-17 | 61,54 | 18.190.900 | 61,74 | 61,08 | 61,26 | 00:00:00 | | 2006-01-18 | 60,68 | 16.182.000 | 61,75 | 60,12 | 61,72 | 00:00:00 | | 2006-01-19 | 61,50 | 18.861.600 | 61,70 | 60,42 | 60,68 | 00:00:00 | | 2006-01-20 | 60,53 | 25.991.100 | 62,06 | 60,35 | 61,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
