|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 61,96 | 15.826.300 | 62,71 | 61,54 | 62,11 | 00:00:00 | | 2006-05-17 | 60,18 | 26.217.600 | 61,74 | 59,94 | 61,45 | 00:00:00 | | 2006-05-18 | 59,89 | 19.108.000 | 61,00 | 59,86 | 60,25 | 00:00:00 | | 2006-05-19 | 60,45 | 26.682.500 | 61,04 | 59,50 | 59,90 | 00:00:00 | | 2006-05-22 | 60,78 | 22.810.600 | 61,41 | 59,56 | 59,95 | 00:00:00 | | 2006-05-23 | 60,39 | 19.846.500 | 61,72 | 60,19 | 61,30 | 00:00:00 | | 2006-05-24 | 60,10 | 24.564.600 | 60,90 | 59,15 | 60,00 | 00:00:00 | | 2006-05-25 | 61,52 | 19.628.300 | 61,93 | 60,52 | 60,78 | 00:00:00 | | 2006-05-26 | 61,58 | 13.305.000 | 61,71 | 60,86 | 61,53 | 00:00:00 | | 2006-05-30 | 60,20 | 17.866.300 | 61,80 | 60,11 | 61,70 | 00:00:00 | | 2006-05-31 | 60,91 | 25.875.200 | 61,06 | 59,76 | 60,21 | 00:00:00 | | 2006-06-01 | 61,11 | 17.877.100 | 61,15 | 60,01 | 60,40 | 00:00:00 | | 2006-06-02 | 61,65 | 17.354.500 | 61,85 | 60,51 | 61,50 | 00:00:00 | | 2006-06-05 | 60,05 | 20.504.100 | 62,20 | 60,00 | 62,10 | 00:00:00 | | 2006-06-06 | 60,40 | 23.934.600 | 61,31 | 59,90 | 60,00 | 00:00:00 | | 2006-06-07 | 58,82 | 28.005.800 | 60,36 | 58,80 | 60,30 | 00:00:00 | | 2006-06-08 | 59,57 | 33.407.200 | 59,70 | 57,82 | 58,38 | 00:00:00 | | 2006-06-09 | 58,80 | 21.101.200 | 59,90 | 58,50 | 59,89 | 00:00:00 | | 2006-06-12 | 58,24 | 18.915.600 | 59,35 | 58,13 | 59,05 | 00:00:00 | | 2006-06-13 | 56,65 | 27.511.500 | 58,30 | 56,65 | 57,75 | 00:00:00 | | 2006-06-14 | 57,80 | 24.867.900 | 57,99 | 56,64 | 56,65 | 00:00:00 | | 2006-06-15 | 59,12 | 24.902.100 | 59,55 | 57,96 | 58,48 | 00:00:00 | | 2006-06-16 | 58,80 | 27.767.200 | 59,49 | 58,17 | 58,95 | 00:00:00 | | 2006-06-19 | 57,39 | 20.175.700 | 58,81 | 57,21 | 58,77 | 00:00:00 | | 2006-06-20 | 57,39 | 19.858.000 | 58,34 | 57,26 | 57,66 | 00:00:00 | | 2006-06-21 | 58,06 | 22.485.600 | 58,87 | 57,25 | 57,35 | 00:00:00 | | 2006-06-22 | 57,97 | 16.676.600 | 58,26 | 57,65 | 57,72 | 00:00:00 | | 2006-06-23 | 58,10 | 15.689.000 | 58,85 | 58,01 | 58,15 | 00:00:00 | | 2006-06-26 | 58,82 | 14.053.900 | 59,02 | 57,91 | 58,10 | 00:00:00 | | 2006-06-27 | 59,65 | 26.964.700 | 59,91 | 58,97 | 58,97 | 00:00:00 | | 2006-06-28 | 61,12 | 23.103.500 | 61,22 | 59,80 | 59,80 | 00:00:00 | | 2006-06-29 | 62,37 | 26.314.500 | 62,54 | 61,13 | 61,22 | 00:00:00 | | 2006-06-30 | 61,35 | 32.336.500 | 62,65 | 61,35 | 62,65 | 00:00:00 | | 2006-07-03 | 62,15 | 9.459.900 | 62,47 | 61,71 | 61,80 | 00:00:00 | | 2006-07-05 | 62,55 | 19.744.700 | 62,92 | 61,63 | 61,90 | 00:00:00 | | 2006-07-06 | 63,47 | 23.679.000 | 63,50 | 62,66 | 62,75 | 00:00:00 | | 2006-07-07 | 62,84 | 18.527.100 | 63,89 | 62,49 | 63,70 | 00:00:00 | | 2006-07-10 | 63,04 | 13.220.400 | 63,59 | 62,78 | 63,00 | 00:00:00 | | 2006-07-11 | 63,98 | 18.133.600 | 64,27 | 63,20 | 63,20 | 00:00:00 | | 2006-07-12 | 63,97 | 17.614.400 | 64,27 | 63,35 | 64,00 | 00:00:00 | | 2006-07-13 | 64,07 | 21.658.200 | 64,70 | 63,69 | 64,15 | 00:00:00 | | 2006-07-14 | 64,90 | 21.485.800 | 65,00 | 63,97 | 64,57 | 00:00:00 | | 2006-07-17 | 64,00 | 19.717.700 | 64,90 | 63,57 | 64,50 | 00:00:00 | | 2006-07-18 | 64,61 | 21.231.000 | 64,94 | 63,95 | 64,40 | 00:00:00 | | 2006-07-19 | 64,66 | 24.997.700 | 64,89 | 63,65 | 64,62 | 00:00:00 | | 2006-07-20 | 64,25 | 20.779.600 | 64,86 | 64,12 | 64,45 | 00:00:00 | | 2006-07-21 | 63,93 | 27.556.600 | 64,78 | 63,91 | 64,57 | 00:00:00 | | 2006-07-24 | 65,36 | 22.417.700 | 65,53 | 64,20 | 64,35 | 00:00:00 | | 2006-07-25 | 65,74 | 18.624.500 | 66,00 | 64,92 | 65,36 | 00:00:00 | | 2006-07-26 | 66,60 | 31.014.100 | 67,18 | 65,47 | 65,51 | 00:00:00 | | 2006-07-27 | 66,47 | 29.426.300 | 67,65 | 66,45 | 67,40 | 00:00:00 | | 2006-07-28 | 67,00 | 20.512.500 | 67,30 | 66,24 | 66,25 | 00:00:00 | | 2006-07-31 | 67,74 | 20.170.900 | 67,94 | 66,76 | 67,43 | 00:00:00 | | 2006-08-01 | 68,18 | 16.186.600 | 68,25 | 67,21 | 67,24 | 00:00:00 | | 2006-08-02 | 68,48 | 25.421.100 | 69,23 | 68,12 | 68,37 | 00:00:00 | | 2006-08-03 | 68,37 | 21.876.600 | 69,28 | 68,04 | 68,07 | 00:00:00 | | 2006-08-04 | 68,69 | 21.470.400 | 68,82 | 67,94 | 68,60 | 00:00:00 | | 2006-08-07 | 69,23 | 21.017.300 | 69,62 | 68,48 | 69,00 | 00:00:00 | | 2006-08-08 | 69,27 | 23.925.100 | 69,83 | 69,01 | 69,24 | 00:00:00 | | 2006-08-09 | 69,29 | 27.660.900 | 70,42 | 69,18 | 69,69 | 00:00:00 | | 2006-08-10 | 69,34 | 21.961.000 | 69,47 | 68,39 | 68,87 | 00:00:00 | | 2006-08-11 | 69,73 | 18.040.400 | 69,96 | 68,85 | 69,35 | 00:00:00 | | 2006-08-14 | 69,25 | 20.026.100 | 69,65 | 68,79 | 69,54 | 00:00:00 | | 2006-08-15 | 68,69 | 27.260.300 | 69,92 | 68,17 | 69,90 | 00:00:00 | | 2006-08-16 | 67,57 | 26.536.800 | 68,94 | 67,31 | 68,30 | 00:00:00 | | 2006-08-17 | 68,08 | 28.583.200 | 68,16 | 67,01 | 67,18 | 00:00:00 | | 2006-08-18 | 69,10 | 19.556.800 | 69,10 | 67,72 | 68,40 | 00:00:00 | | 2006-08-21 | 69,83 | 22.482.400 | 70,03 | 69,30 | 69,30 | 00:00:00 | | 2006-08-22 | 70,21 | 22.964.300 | 70,25 | 69,36 | 69,71 | 00:00:00 | | 2006-08-23 | 69,63 | 17.693.100 | 70,23 | 69,04 | 70,08 | 00:00:00 | | 2006-08-24 | 70,72 | 20.503.600 | 70,83 | 69,61 | 69,79 | 00:00:00 | | 2006-08-25 | 70,43 | 18.905.200 | 71,22 | 70,34 | 70,72 | 00:00:00 | | 2006-08-28 | 70,10 | 18.132.300 | 70,20 | 69,75 | 70,05 | 00:00:00 | | 2006-08-29 | 69,41 | 21.559.900 | 69,85 | 68,84 | 69,72 | 00:00:00 | | 2006-08-30 | 68,30 | 26.310.600 | 69,50 | 67,75 | 69,43 | 00:00:00 | | 2006-08-31 | 67,67 | 19.244.400 | 68,26 | 67,60 | 68,05 | 00:00:00 | | 2006-09-01 | 68,10 | 17.579.700 | 68,44 | 67,37 | 67,85 | 00:00:00 | | 2006-09-05 | 68,48 | 17.742.600 | 68,65 | 67,50 | 67,68 | 00:00:00 | | 2006-09-06 | 67,18 | 26.709.100 | 68,49 | 67,08 | 68,49 | 00:00:00 | | 2006-09-07 | 67,69 | 24.449.300 | 68,04 | 66,85 | 67,00 | 00:00:00 | | 2006-09-08 | 66,81 | 19.664.700 | 67,94 | 66,78 | 67,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
