|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 83,50 | 5.158.800 | 83,75 | 82,75 | 83,00 | 00:00:00 | | 2000-08-22 | 83,12 | 6.471.200 | 84,00 | 83,00 | 83,81 | 00:00:00 | | 2000-08-23 | 84,50 | 9.296.600 | 84,75 | 83,75 | 83,75 | 00:00:00 | | 2000-08-24 | 82,94 | 11.207.800 | 83,37 | 82,50 | 83,37 | 00:00:00 | | 2000-08-25 | 82,94 | 6.402.800 | 83,69 | 82,44 | 83,00 | 00:00:00 | | 2000-08-28 | 82,81 | 5.892.600 | 83,81 | 82,56 | 82,69 | 00:00:00 | | 2000-08-29 | 82,52 | 6.426.200 | 83,00 | 82,25 | 82,81 | 00:00:00 | | 2000-08-30 | 81,36 | 7.706.200 | 82,37 | 81,19 | 82,31 | 00:00:00 | | 2000-08-31 | 81,64 | 7.736.800 | 82,25 | 81,37 | 81,75 | 00:00:00 | | 2000-09-01 | 82,50 | 8.087.600 | 82,87 | 81,75 | 82,00 | 00:00:00 | | 2000-09-05 | 83,37 | 11.932.800 | 83,50 | 82,56 | 83,12 | 00:00:00 | | 2000-09-06 | 83,00 | 11.900.600 | 84,06 | 83,00 | 83,56 | 00:00:00 | | 2000-09-07 | 83,75 | 7.307.200 | 84,19 | 83,50 | 83,50 | 00:00:00 | | 2000-09-08 | 83,50 | 9.295.400 | 83,50 | 82,25 | 83,06 | 00:00:00 | | 2000-09-11 | 84,98 | 14.309.000 | 85,50 | 83,44 | 83,50 | 00:00:00 | | 2000-09-12 | 85,75 | 15.150.400 | 86,44 | 84,75 | 85,75 | 00:00:00 | | 2000-09-13 | 85,81 | 10.446.200 | 85,81 | 85,25 | 85,81 | 00:00:00 | | 2000-09-14 | 85,27 | 8.713.800 | 85,69 | 84,81 | 85,56 | 00:00:00 | | 2000-09-15 | 88,00 | 24.841.800 | 89,87 | 86,62 | 86,87 | 00:00:00 | | 2000-09-18 | 89,64 | 17.322.800 | 90,75 | 89,00 | 89,12 | 00:00:00 | | 2000-09-19 | 88,00 | 12.281.000 | 89,25 | 87,87 | 89,06 | 00:00:00 | | 2000-09-20 | 86,50 | 17.369.400 | 89,44 | 86,44 | 88,19 | 00:00:00 | | 2000-09-21 | 86,31 | 15.930.400 | 86,87 | 85,56 | 86,25 | 00:00:00 | | 2000-09-22 | 86,50 | 18.030.600 | 86,75 | 84,87 | 86,31 | 00:00:00 | | 2000-09-25 | 85,86 | 16.946.200 | 86,06 | 84,31 | 85,87 | 00:00:00 | | 2000-09-26 | 86,62 | 11.543.400 | 87,81 | 86,00 | 86,00 | 00:00:00 | | 2000-09-27 | 89,25 | 11.934.600 | 89,50 | 86,69 | 86,75 | 00:00:00 | | 2000-09-28 | 89,14 | 17.246.800 | 89,87 | 88,56 | 89,31 | 00:00:00 | | 2000-09-29 | 89,11 | 12.960.600 | 89,94 | 89,00 | 89,62 | 00:00:00 | | 2000-10-02 | 91,44 | 12.707.800 | 91,69 | 89,37 | 89,37 | 00:00:00 | | 2000-10-03 | 90,81 | 10.047.800 | 91,62 | 90,50 | 90,94 | 00:00:00 | | 2000-10-04 | 89,25 | 13.753.400 | 90,31 | 88,75 | 90,19 | 00:00:00 | | 2000-10-05 | 89,19 | 11.164.000 | 89,75 | 87,94 | 88,62 | 00:00:00 | | 2000-10-06 | 89,44 | 10.408.800 | 91,31 | 89,06 | 89,94 | 00:00:00 | | 2000-10-09 | 91,12 | 10.666.000 | 91,56 | 89,25 | 89,44 | 00:00:00 | | 2000-10-10 | 93,31 | 14.812.200 | 93,81 | 91,50 | 91,69 | 00:00:00 | | 2000-10-11 | 93,75 | 20.729.000 | 95,44 | 93,37 | 93,94 | 00:00:00 | | 2000-10-12 | 94,12 | 19.561.600 | 94,87 | 92,94 | 93,00 | 00:00:00 | | 2000-10-13 | 90,50 | 17.017.600 | 93,44 | 89,56 | 93,19 | 00:00:00 | | 2000-10-16 | 87,81 | 13.974.600 | 90,50 | 87,44 | 90,50 | 00:00:00 | | 2000-10-17 | 87,81 | 12.940.400 | 89,75 | 87,31 | 88,87 | 00:00:00 | | 2000-10-18 | 86,56 | 12.511.200 | 89,69 | 86,44 | 89,00 | 00:00:00 | | 2000-10-19 | 86,50 | 12.549.600 | 88,19 | 85,81 | 86,37 | 00:00:00 | | 2000-10-20 | 88,44 | 10.664.400 | 88,44 | 86,31 | 86,31 | 00:00:00 | | 2000-10-23 | 89,06 | 11.167.200 | 89,19 | 87,12 | 88,37 | 00:00:00 | | 2000-10-24 | 86,75 | 12.755.400 | 90,25 | 86,50 | 90,00 | 00:00:00 | | 2000-10-25 | 87,19 | 10.836.200 | 88,50 | 87,00 | 88,50 | 00:00:00 | | 2000-10-26 | 87,75 | 10.388.200 | 88,94 | 87,56 | 88,19 | 00:00:00 | | 2000-10-27 | 87,56 | 7.944.600 | 87,69 | 86,25 | 86,50 | 00:00:00 | | 2000-10-30 | 89,44 | 10.715.600 | 89,81 | 87,56 | 87,56 | 00:00:00 | | 2000-10-31 | 89,19 | 10.075.600 | 89,87 | 87,56 | 89,44 | 00:00:00 | | 2000-11-01 | 92,06 | 14.387.800 | 92,06 | 89,94 | 89,94 | 00:00:00 | | 2000-11-02 | 88,19 | 14.973.400 | 91,00 | 88,12 | 90,94 | 00:00:00 | | 2000-11-03 | 87,50 | 10.279.000 | 88,94 | 87,37 | 88,00 | 00:00:00 | | 2000-11-06 | 88,69 | 9.357.200 | 89,19 | 86,81 | 87,75 | 00:00:00 | | 2000-11-07 | 89,00 | 8.639.600 | 90,37 | 88,62 | 88,94 | 00:00:00 | | 2000-11-08 | 90,69 | 10.081.800 | 91,06 | 89,00 | 89,00 | 00:00:00 | | 2000-11-09 | 89,87 | 10.650.000 | 91,25 | 88,19 | 90,87 | 00:00:00 | | 2000-11-10 | 89,56 | 8.008.200 | 90,69 | 89,56 | 89,87 | 00:00:00 | | 2000-11-13 | 89,94 | 9.171.600 | 91,19 | 88,31 | 89,62 | 00:00:00 | | 2000-11-14 | 89,87 | 8.376.600 | 90,69 | 89,25 | 89,75 | 00:00:00 | | 2000-11-15 | 90,37 | 8.943.200 | 91,37 | 89,87 | 90,75 | 00:00:00 | | 2000-11-16 | 90,69 | 8.977.800 | 91,69 | 89,94 | 90,31 | 00:00:00 | | 2000-11-17 | 90,31 | 9.952.600 | 91,00 | 89,81 | 90,69 | 00:00:00 | | 2000-11-20 | 91,37 | 7.814.400 | 91,94 | 90,56 | 90,56 | 00:00:00 | | 2000-11-21 | 93,12 | 12.772.600 | 94,37 | 91,19 | 91,19 | 00:00:00 | | 2000-11-22 | 94,25 | 11.545.400 | 94,37 | 92,12 | 92,50 | 00:00:00 | | 2000-11-24 | 94,44 | 5.138.400 | 94,69 | 93,94 | 94,06 | 00:00:00 | | 2000-11-27 | 93,12 | 9.071.200 | 94,00 | 92,75 | 93,50 | 00:00:00 | | 2000-11-28 | 93,06 | 10.088.400 | 94,31 | 92,31 | 92,56 | 00:00:00 | | 2000-11-29 | 88,94 | 16.309.400 | 92,19 | 88,69 | 92,19 | 00:00:00 | | 2000-11-30 | 88,00 | 14.648.800 | 90,00 | 86,56 | 89,50 | 00:00:00 | | 2000-12-01 | 88,81 | 12.058.400 | 89,44 | 87,94 | 87,94 | 00:00:00 | | 2000-12-04 | 90,69 | 8.977.800 | 91,00 | 88,75 | 88,81 | 00:00:00 | | 2000-12-05 | 88,37 | 11.628.800 | 91,37 | 87,75 | 90,25 | 00:00:00 | | 2000-12-06 | 86,25 | 17.454.000 | 88,00 | 85,69 | 87,12 | 00:00:00 | | 2000-12-07 | 88,00 | 12.828.200 | 89,25 | 86,50 | 86,50 | 00:00:00 | | 2000-12-08 | 88,50 | 10.089.400 | 89,31 | 86,81 | 88,06 | 00:00:00 | | 2000-12-11 | 85,75 | 14.661.800 | 88,69 | 85,62 | 88,56 | 00:00:00 | | 2000-12-12 | 86,56 | 11.532.200 | 87,37 | 85,94 | 87,19 | 00:00:00 | | 2000-12-13 | 87,69 | 11.980.600 | 88,31 | 86,75 | 86,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
