|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-01-20 | 60,53 | 25.991.100 | 62,06 | 60,35 | 61,81 | 00:00:00 | 2006-01-23 | 61,20 | 19.274.100 | 61,64 | 60,12 | 60,53 | 00:00:00 | 2006-01-24 | 60,96 | 18.075.000 | 61,53 | 60,75 | 60,90 | 00:00:00 | 2006-01-25 | 60,21 | 24.510.000 | 61,65 | 59,55 | 61,34 | 00:00:00 | 2006-01-26 | 59,95 | 24.559.100 | 61,02 | 59,57 | 60,79 | 00:00:00 | 2006-01-27 | 61,29 | 21.407.300 | 61,53 | 60,31 | 60,36 | 00:00:00 | 2006-01-30 | 63,11 | 29.442.500 | 63,96 | 62,79 | 62,88 | 00:00:00 | 2006-01-31 | 62,75 | 24.268.400 | 63,45 | 62,30 | 62,75 | 00:00:00 | 2006-02-01 | 61,95 | 20.586.500 | 63,08 | 61,91 | 62,77 | 00:00:00 | 2006-02-02 | 61,95 | 21.402.900 | 62,29 | 61,21 | 61,90 | 00:00:00 | 2006-02-03 | 61,39 | 18.829.000 | 61,82 | 61,03 | 61,65 | 00:00:00 | 2006-02-06 | 61,97 | 18.758.800 | 62,61 | 61,65 | 61,70 | 00:00:00 | 2006-02-07 | 60,55 | 21.134.000 | 61,85 | 60,40 | 61,59 | 00:00:00 | 2006-02-08 | 60,39 | 21.982.500 | 60,64 | 59,68 | 60,00 | 00:00:00 | 2006-02-09 | 59,92 | 22.554.900 | 61,39 | 59,74 | 60,55 | 00:00:00 | 2006-02-10 | 59,43 | 26.186.400 | 60,49 | 58,60 | 60,05 | 00:00:00 | 2006-02-13 | 59,60 | 16.837.000 | 60,35 | 59,11 | 59,43 | 00:00:00 | 2006-02-14 | 59,55 | 21.022.500 | 59,90 | 58,80 | 59,26 | 00:00:00 | 2006-02-15 | 59,76 | 21.669.900 | 59,95 | 59,05 | 59,81 | 00:00:00 | 2006-02-16 | 60,25 | 20.057.500 | 60,25 | 59,51 | 59,90 | 00:00:00 | 2006-02-17 | 60,55 | 19.198.900 | 60,68 | 60,21 | 60,37 | 00:00:00 | 2006-02-21 | 60,76 | 17.650.700 | 61,30 | 60,65 | 61,00 | 00:00:00 | 2006-02-22 | 60,26 | 15.694.500 | 60,74 | 59,96 | 60,60 | 00:00:00 | 2006-02-23 | 59,83 | 17.732.100 | 60,54 | 59,63 | 60,01 | 00:00:00 | 2006-02-24 | 60,42 | 13.178.800 | 60,73 | 60,18 | 60,34 | 00:00:00 | 2006-02-27 | 59,92 | 12.549.500 | 60,52 | 59,90 | 60,20 | 00:00:00 | 2006-02-28 | 59,37 | 19.191.800 | 59,75 | 59,10 | 59,52 | 00:00:00 | 2006-03-01 | 60,34 | 16.335.400 | 60,54 | 59,53 | 59,59 | 00:00:00 | 2006-03-02 | 60,85 | 19.730.500 | 60,98 | 59,98 | 60,04 | 00:00:00 | 2006-03-03 | 60,98 | 18.221.500 | 61,50 | 60,81 | 60,83 | 00:00:00 | 2006-03-06 | 59,98 | 16.294.000 | 61,09 | 59,94 | 60,95 | 00:00:00 | 2006-03-07 | 59,85 | 18.673.700 | 60,02 | 59,45 | 59,90 | 00:00:00 | 2006-03-08 | 59,71 | 22.159.000 | 60,41 | 59,15 | 59,45 | 00:00:00 | 2006-03-09 | 58,92 | 21.827.400 | 60,01 | 58,86 | 59,94 | 00:00:00 | 2006-03-10 | 59,18 | 20.252.800 | 59,21 | 58,44 | 58,92 | 00:00:00 | 2006-03-13 | 59,64 | 16.885.300 | 59,96 | 59,45 | 59,68 | 00:00:00 | 2006-03-14 | 60,81 | 18.285.100 | 60,87 | 59,44 | 59,55 | 00:00:00 | 2006-03-15 | 61,02 | 17.998.000 | 61,20 | 60,41 | 60,67 | 00:00:00 | 2006-03-16 | 61,64 | 18.976.400 | 61,92 | 60,85 | 60,97 | 00:00:00 | 2006-03-17 | 61,05 | 26.912.700 | 61,80 | 60,99 | 61,80 | 00:00:00 | 2006-03-20 | 60,66 | 16.775.400 | 61,35 | 60,33 | 60,77 | 00:00:00 | 2006-03-21 | 60,72 | 20.732.300 | 61,23 | 60,37 | 60,66 | 00:00:00 | 2006-03-22 | 61,05 | 16.100.800 | 61,49 | 60,62 | 60,63 | 00:00:00 | 2006-03-23 | 61,25 | 15.432.300 | 61,35 | 60,92 | 61,11 | 00:00:00 | 2006-03-24 | 61,17 | 15.435.600 | 61,69 | 60,91 | 61,15 | 00:00:00 | 2006-03-27 | 61,29 | 11.839.200 | 61,47 | 60,93 | 61,11 | 00:00:00 | 2006-03-28 | 60,95 | 20.224.900 | 61,89 | 60,86 | 61,45 | 00:00:00 | 2006-03-29 | 61,28 | 19.115.600 | 61,50 | 60,95 | 60,95 | 00:00:00 | 2006-03-30 | 61,12 | 15.759.800 | 61,73 | 61,00 | 61,25 | 00:00:00 | 2006-03-31 | 60,86 | 19.309.600 | 61,18 | 60,82 | 60,90 | 00:00:00 | 2006-04-03 | 61,03 | 16.697.300 | 61,98 | 60,87 | 61,36 | 00:00:00 | 2006-04-04 | 61,75 | 14.876.800 | 62,01 | 60,43 | 60,65 | 00:00:00 | 2006-04-05 | 62,16 | 15.788.800 | 62,18 | 61,55 | 61,63 | 00:00:00 | 2006-04-06 | 62,09 | 15.409.100 | 62,70 | 61,60 | 61,60 | 00:00:00 | 2006-04-07 | 61,33 | 16.137.600 | 62,59 | 61,23 | 61,77 | 00:00:00 | 2006-04-10 | 61,94 | 12.956.600 | 62,10 | 61,50 | 61,90 | 00:00:00 | 2006-04-11 | 62,00 | 14.726.500 | 62,73 | 61,80 | 62,20 | 00:00:00 | 2006-04-12 | 61,46 | 14.117.900 | 62,26 | 61,20 | 62,05 | 00:00:00 | 2006-04-13 | 61,56 | 11.561.100 | 61,78 | 61,00 | 61,29 | 00:00:00 | 2006-04-17 | 62,05 | 11.568.200 | 62,19 | 61,61 | 61,94 | 00:00:00 | 2006-04-18 | 63,54 | 22.318.000 | 63,80 | 62,45 | 62,49 | 00:00:00 | 2006-04-19 | 64,30 | 20.922.200 | 64,48 | 62,93 | 63,10 | 00:00:00 | 2006-04-20 | 63,92 | 23.154.900 | 64,78 | 63,33 | 64,00 | 00:00:00 | 2006-04-21 | 65,00 | 21.759.600 | 65,00 | 64,10 | 64,20 | 00:00:00 | 2006-04-24 | 64,41 | 16.362.500 | 64,87 | 64,24 | 64,76 | 00:00:00 | 2006-04-25 | 63,95 | 21.780.700 | 64,98 | 63,13 | 64,85 | 00:00:00 | 2006-04-26 | 63,10 | 23.214.800 | 64,80 | 63,01 | 63,98 | 00:00:00 | 2006-04-27 | 62,42 | 27.314.900 | 63,40 | 61,00 | 61,50 | 00:00:00 | 2006-04-28 | 63,08 | 20.652.600 | 63,50 | 62,52 | 62,57 | 00:00:00 | 2006-05-01 | 63,42 | 19.771.500 | 64,33 | 63,32 | 63,40 | 00:00:00 | 2006-05-02 | 64,67 | 18.963.700 | 64,77 | 63,82 | 63,82 | 00:00:00 | 2006-05-03 | 63,77 | 22.925.000 | 64,77 | 63,20 | 64,60 | 00:00:00 | 2006-05-04 | 63,31 | 23.185.600 | 64,41 | 62,89 | 63,77 | 00:00:00 | 2006-05-05 | 64,00 | 14.156.100 | 64,05 | 63,20 | 63,90 | 00:00:00 | 2006-05-08 | 63,71 | 16.579.800 | 64,09 | 63,17 | 63,60 | 00:00:00 | 2006-05-09 | 63,94 | 14.028.800 | 64,17 | 63,43 | 63,60 | 00:00:00 | 2006-05-10 | 63,88 | 15.336.100 | 63,95 | 63,00 | 63,50 | 00:00:00 | 2006-05-11 | 63,46 | 18.024.900 | 64,26 | 63,25 | 64,10 | 00:00:00 | 2006-05-12 | 62,24 | 19.198.600 | 63,50 | 62,06 | 63,46 | 00:00:00 | 2006-05-15 | 62,00 | 19.512.200 | 62,48 | 61,35 | 61,51 | 00:00:00 | 2006-05-16 | 61,96 | 15.826.300 | 62,71 | 61,54 | 62,11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|