|
 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 | | 2000-12-13 | 87,69 | 11.980.600 | 88,31 | 86,75 | 86,75 | 00:00:00 | | 2000-12-14 | 85,50 | 14.228.800 | 87,19 | 85,12 | 86,75 | 00:00:00 | | 2000-12-15 | 84,12 | 26.035.600 | 86,50 | 84,12 | 84,50 | 00:00:00 | | 2000-12-18 | 86,37 | 12.786.600 | 86,87 | 84,06 | 84,25 | 00:00:00 | | 2000-12-19 | 87,19 | 12.689.000 | 88,50 | 86,12 | 86,12 | 00:00:00 | | 2000-12-20 | 85,19 | 11.923.800 | 87,50 | 85,12 | 87,25 | 00:00:00 | | 2000-12-21 | 84,75 | 12.704.000 | 86,75 | 84,75 | 85,00 | 00:00:00 | | 2000-12-22 | 86,81 | 8.545.000 | 86,94 | 84,62 | 84,87 | 00:00:00 | | 2000-12-26 | 88,56 | 5.581.000 | 88,81 | 86,81 | 86,81 | 00:00:00 | | 2000-12-27 | 87,75 | 10.447.800 | 89,31 | 87,19 | 88,81 | 00:00:00 | | 2000-12-28 | 86,87 | 10.862.800 | 87,75 | 86,62 | 87,62 | 00:00:00 | | 2000-12-29 | 86,94 | 9.566.200 | 88,00 | 86,00 | 87,00 | 00:00:00 | | 2001-01-02 | 89,12 | 13.101.800 | 89,37 | 86,50 | 86,69 | 00:00:00 | | 2001-01-03 | 85,25 | 20.828.200 | 89,75 | 85,25 | 89,12 | 00:00:00 | | 2001-01-04 | 82,87 | 24.570.600 | 85,75 | 81,94 | 85,62 | 00:00:00 | | 2001-01-05 | 83,25 | 18.787.800 | 85,06 | 82,81 | 82,87 | 00:00:00 | | 2001-01-08 | 82,87 | 11.069.400 | 84,19 | 82,75 | 83,50 | 00:00:00 | | 2001-01-09 | 82,00 | 11.525.600 | 82,62 | 81,44 | 82,62 | 00:00:00 | | 2001-01-10 | 81,00 | 20.621.000 | 82,44 | 80,44 | 82,25 | 00:00:00 | | 2001-01-11 | 81,75 | 10.994.400 | 82,87 | 81,37 | 81,62 | 00:00:00 | | 2001-01-12 | 82,81 | 11.902.800 | 83,00 | 80,94 | 81,75 | 00:00:00 | | 2001-01-16 | 81,81 | 15.610.400 | 82,44 | 80,56 | 81,87 | 00:00:00 | | 2001-01-17 | 80,25 | 14.725.400 | 81,44 | 79,62 | 81,06 | 00:00:00 | | 2001-01-18 | 79,12 | 17.207.800 | 80,62 | 79,00 | 80,56 | 00:00:00 | | 2001-01-19 | 79,44 | 20.299.000 | 79,87 | 78,69 | 78,87 | 00:00:00 | | 2001-01-22 | 80,25 | 13.862.600 | 80,62 | 79,25 | 79,75 | 00:00:00 | | 2001-01-23 | 81,81 | 11.138.200 | 81,94 | 80,12 | 80,50 | 00:00:00 | | 2001-01-24 | 81,62 | 12.871.000 | 82,50 | 81,00 | 82,25 | 00:00:00 | | 2001-01-25 | 82,50 | 13.603.400 | 82,81 | 82,00 | 82,31 | 00:00:00 | | 2001-01-26 | 81,00 | 11.860.000 | 82,56 | 80,69 | 82,50 | 00:00:00 | | 2001-01-29 | 80,20 | 10.545.800 | 81,20 | 79,69 | 80,05 | 00:00:00 | | 2001-01-30 | 81,98 | 9.700.400 | 82,45 | 80,20 | 81,50 | 00:00:00 | | 2001-01-31 | 84,15 | 17.017.600 | 84,38 | 82,75 | 82,75 | 00:00:00 | | 2001-02-01 | 83,49 | 9.116.600 | 84,15 | 82,80 | 84,15 | 00:00:00 | | 2001-02-02 | 82,99 | 10.397.600 | 84,50 | 82,90 | 83,80 | 00:00:00 | | 2001-02-05 | 84,80 | 10.757.400 | 85,10 | 83,25 | 83,25 | 00:00:00 | | 2001-02-06 | 84,34 | 10.953.000 | 84,96 | 83,60 | 84,95 | 00:00:00 | | 2001-02-07 | 84,36 | 11.624.800 | 85,15 | 83,81 | 84,50 | 00:00:00 | | 2001-02-08 | 84,50 | 9.898.800 | 85,40 | 84,00 | 84,75 | 00:00:00 | | 2001-02-09 | 85,86 | 10.768.000 | 86,65 | 84,75 | 84,75 | 00:00:00 | | 2001-02-12 | 85,76 | 8.320.200 | 86,25 | 85,37 | 85,86 | 00:00:00 | | 2001-02-13 | 84,79 | 9.300.800 | 85,35 | 84,40 | 84,95 | 00:00:00 | | 2001-02-14 | 83,93 | 13.480.200 | 84,95 | 83,50 | 83,95 | 00:00:00 | | 2001-02-15 | 82,50 | 13.022.400 | 83,40 | 81,55 | 83,20 | 00:00:00 | | 2001-02-16 | 84,02 | 13.480.000 | 84,74 | 83,00 | 83,20 | 00:00:00 | | 2001-02-20 | 83,80 | 7.721.600 | 84,39 | 82,65 | 83,60 | 00:00:00 | | 2001-02-21 | 83,52 | 8.660.400 | 85,20 | 83,50 | 84,80 | 00:00:00 | | 2001-02-22 | 84,21 | 9.965.000 | 84,50 | 83,50 | 84,00 | 00:00:00 | | 2001-02-23 | 83,50 | 10.157.800 | 84,21 | 82,76 | 84,00 | 00:00:00 | | 2001-02-26 | 83,80 | 9.690.400 | 84,00 | 82,65 | 82,85 | 00:00:00 | | 2001-02-27 | 82,30 | 13.944.600 | 84,10 | 81,90 | 83,90 | 00:00:00 | | 2001-02-28 | 81,05 | 11.591.200 | 82,96 | 80,90 | 82,50 | 00:00:00 | | 2001-03-01 | 81,40 | 12.507.400 | 82,50 | 80,77 | 80,80 | 00:00:00 | | 2001-03-02 | 83,21 | 10.093.800 | 83,87 | 82,18 | 82,70 | 00:00:00 | | 2001-03-05 | 83,85 | 10.030.200 | 84,40 | 82,87 | 82,95 | 00:00:00 | | 2001-03-06 | 83,60 | 9.572.400 | 84,30 | 83,20 | 84,10 | 00:00:00 | | 2001-03-07 | 84,21 | 10.331.400 | 84,35 | 83,41 | 84,10 | 00:00:00 | | 2001-03-08 | 85,85 | 11.167.600 | 85,85 | 84,01 | 84,21 | 00:00:00 | | 2001-03-09 | 85,99 | 10.905.800 | 86,49 | 85,26 | 85,60 | 00:00:00 | | 2001-03-12 | 83,76 | 11.102.000 | 85,99 | 83,75 | 85,99 | 00:00:00 | | 2001-03-13 | 83,30 | 11.603.600 | 83,53 | 82,48 | 83,20 | 00:00:00 | | 2001-03-14 | 82,64 | 11.598.800 | 83,00 | 81,95 | 82,30 | 00:00:00 | | 2001-03-15 | 82,95 | 13.140.200 | 83,75 | 81,45 | 83,75 | 00:00:00 | | 2001-03-16 | 81,70 | 21.222.200 | 82,90 | 81,68 | 81,85 | 00:00:00 | | 2001-03-19 | 81,26 | 11.753.000 | 82,84 | 81,25 | 81,40 | 00:00:00 | | 2001-03-20 | 80,66 | 11.128.800 | 82,67 | 80,61 | 81,30 | 00:00:00 | | 2001-03-21 | 79,81 | 11.964.800 | 81,24 | 79,58 | 80,43 | 00:00:00 | | 2001-03-22 | 77,70 | 18.738.000 | 80,05 | 75,20 | 79,75 | 00:00:00 | | 2001-03-23 | 76,90 | 17.656.800 | 77,95 | 76,51 | 76,75 | 00:00:00 | | 2001-03-26 | 78,25 | 14.797.200 | 78,74 | 77,79 | 77,99 | 00:00:00 | | 2001-03-27 | 80,64 | 14.715.800 | 81,10 | 79,07 | 79,30 | 00:00:00 | | 2001-03-28 | 78,65 | 11.226.800 | 80,00 | 77,80 | 79,70 | 00:00:00 | | 2001-03-29 | 78,29 | 9.389.000 | 78,70 | 77,40 | 77,90 | 00:00:00 | | 2001-03-30 | 81,00 | 13.186.600 | 81,00 | 79,00 | 79,05 | 00:00:00 | | 2001-04-02 | 79,60 | 13.300.400 | 81,30 | 79,06 | 81,00 | 00:00:00 | | 2001-04-03 | 77,90 | 14.200.800 | 79,45 | 77,00 | 79,30 | 00:00:00 | | 2001-04-04 | 78,70 | 11.742.600 | 79,72 | 77,83 | 77,90 | 00:00:00 | | 2001-04-05 | 80,93 | 11.078.400 | 80,99 | 79,30 | 79,90 | 00:00:00 | | 2001-04-06 | 82,10 | 12.139.000 | 82,10 | 79,10 | 81,00 | 00:00:00 | | 2001-04-09 | 82,51 | 11.913.800 | 83,04 | 81,92 | 82,10 | 00:00:00 | | 2001-04-10 | 84,00 | 12.221.600 | 84,49 | 83,00 | 83,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
