|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 41,26 | 8.845.300 | 41,92 | 40,80 | 41,90 | 00:00:00 | | 2001-08-06 | 40,85 | 8.385.200 | 41,35 | 40,73 | 41,26 | 00:00:00 | | 2001-08-07 | 41,38 | 8.982.400 | 41,40 | 40,88 | 41,00 | 00:00:00 | | 2001-08-08 | 41,25 | 9.474.300 | 41,95 | 40,99 | 41,75 | 00:00:00 | | 2001-08-09 | 40,95 | 8.303.300 | 41,24 | 40,60 | 40,80 | 00:00:00 | | 2001-08-10 | 41,35 | 8.975.300 | 41,80 | 40,75 | 41,30 | 00:00:00 | | 2001-08-13 | 41,40 | 6.982.100 | 41,79 | 41,26 | 41,40 | 00:00:00 | | 2001-08-14 | 41,15 | 8.049.700 | 41,70 | 40,82 | 41,46 | 00:00:00 | | 2001-08-15 | 41,50 | 9.303.000 | 41,85 | 41,00 | 41,50 | 00:00:00 | | 2001-08-16 | 41,29 | 7.555.000 | 41,64 | 40,86 | 41,35 | 00:00:00 | | 2001-08-17 | 40,47 | 8.613.200 | 41,29 | 40,18 | 41,29 | 00:00:00 | | 2001-08-20 | 40,75 | 9.529.300 | 40,87 | 40,35 | 40,42 | 00:00:00 | | 2001-08-21 | 40,39 | 7.801.500 | 41,00 | 40,05 | 40,85 | 00:00:00 | | 2001-08-22 | 40,71 | 9.659.400 | 41,25 | 40,62 | 40,85 | 00:00:00 | | 2001-08-23 | 40,89 | 7.192.000 | 41,24 | 40,51 | 40,51 | 00:00:00 | | 2001-08-24 | 41,70 | 6.682.200 | 41,70 | 40,72 | 41,14 | 00:00:00 | | 2001-08-27 | 41,05 | 6.147.100 | 41,77 | 41,00 | 41,70 | 00:00:00 | | 2001-08-28 | 40,51 | 6.595.400 | 41,23 | 40,50 | 41,10 | 00:00:00 | | 2001-08-29 | 40,38 | 8.114.500 | 41,17 | 40,38 | 40,97 | 00:00:00 | | 2001-08-30 | 40,15 | 10.675.800 | 41,26 | 40,15 | 40,79 | 00:00:00 | | 2001-08-31 | 40,15 | 7.608.200 | 40,89 | 40,11 | 40,47 | 00:00:00 | | 2001-09-04 | 40,75 | 9.245.400 | 41,35 | 40,51 | 40,60 | 00:00:00 | | 2001-09-05 | 41,22 | 9.563.600 | 41,30 | 40,10 | 40,85 | 00:00:00 | | 2001-09-06 | 40,90 | 10.297.800 | 41,50 | 40,60 | 41,19 | 00:00:00 | | 2001-09-07 | 40,90 | 10.107.800 | 41,29 | 40,35 | 40,48 | 00:00:00 | | 2001-09-10 | 41,24 | 10.776.100 | 41,35 | 40,40 | 40,70 | 00:00:00 | | 2001-09-17 | 40,15 | 16.657.100 | 41,45 | 39,77 | 41,24 | 00:00:00 | | 2001-09-18 | 39,48 | 10.088.000 | 40,25 | 39,02 | 40,15 | 00:00:00 | | 2001-09-19 | 38,41 | 15.398.700 | 39,49 | 36,13 | 39,48 | 00:00:00 | | 2001-09-20 | 37,02 | 12.957.600 | 37,75 | 36,80 | 37,45 | 00:00:00 | | 2001-09-21 | 35,83 | 21.352.100 | 37,05 | 35,01 | 35,50 | 00:00:00 | | 2001-09-24 | 35,86 | 14.025.500 | 36,85 | 35,40 | 36,00 | 00:00:00 | | 2001-09-25 | 36,28 | 15.554.700 | 36,30 | 35,25 | 35,61 | 00:00:00 | | 2001-09-26 | 36,01 | 11.499.000 | 36,95 | 35,78 | 36,75 | 00:00:00 | | 2001-09-27 | 38,42 | 13.313.100 | 38,55 | 36,50 | 36,70 | 00:00:00 | | 2001-09-28 | 39,40 | 14.064.200 | 39,60 | 38,90 | 39,50 | 00:00:00 | | 2001-10-01 | 39,09 | 10.035.100 | 39,75 | 38,05 | 39,25 | 00:00:00 | | 2001-10-02 | 39,99 | 10.912.800 | 39,99 | 38,60 | 39,08 | 00:00:00 | | 2001-10-03 | 39,84 | 12.929.300 | 40,05 | 39,00 | 39,60 | 00:00:00 | | 2001-10-04 | 40,58 | 12.016.200 | 41,29 | 39,66 | 39,70 | 00:00:00 | | 2001-10-05 | 40,69 | 11.435.000 | 41,29 | 39,96 | 41,15 | 00:00:00 | | 2001-10-08 | 40,94 | 8.799.500 | 41,26 | 40,02 | 40,39 | 00:00:00 | | 2001-10-09 | 41,06 | 7.209.300 | 41,25 | 40,38 | 41,20 | 00:00:00 | | 2001-10-10 | 42,28 | 10.453.500 | 42,49 | 40,90 | 41,06 | 00:00:00 | | 2001-10-11 | 42,09 | 10.752.400 | 42,70 | 41,77 | 42,28 | 00:00:00 | | 2001-10-12 | 42,29 | 11.408.000 | 42,54 | 41,51 | 42,09 | 00:00:00 | | 2001-10-15 | 41,65 | 6.662.000 | 42,19 | 41,41 | 41,95 | 00:00:00 | | 2001-10-16 | 41,75 | 6.859.800 | 42,00 | 41,32 | 41,66 | 00:00:00 | | 2001-10-17 | 41,44 | 8.573.900 | 42,35 | 41,42 | 41,80 | 00:00:00 | | 2001-10-18 | 40,40 | 9.571.200 | 41,26 | 40,16 | 40,80 | 00:00:00 | | 2001-10-19 | 40,54 | 11.638.600 | 40,90 | 39,61 | 40,29 | 00:00:00 | | 2001-10-22 | 41,12 | 7.325.300 | 41,34 | 40,20 | 40,49 | 00:00:00 | | 2001-10-23 | 40,87 | 9.007.100 | 41,52 | 40,46 | 40,68 | 00:00:00 | | 2001-10-24 | 39,86 | 12.944.800 | 40,54 | 39,78 | 40,50 | 00:00:00 | | 2001-10-25 | 40,56 | 10.624.700 | 40,59 | 39,30 | 39,30 | 00:00:00 | | 2001-10-26 | 41,06 | 7.607.600 | 41,20 | 40,30 | 40,40 | 00:00:00 | | 2001-10-29 | 40,68 | 7.502.300 | 40,99 | 40,48 | 40,63 | 00:00:00 | | 2001-10-30 | 39,46 | 10.704.400 | 40,07 | 39,27 | 39,75 | 00:00:00 | | 2001-10-31 | 39,45 | 10.031.200 | 40,39 | 39,35 | 39,46 | 00:00:00 | | 2001-11-01 | 40,49 | 9.657.100 | 40,53 | 39,05 | 39,45 | 00:00:00 | | 2001-11-02 | 39,76 | 6.733.400 | 39,93 | 39,37 | 39,80 | 00:00:00 | | 2001-11-05 | 39,39 | 11.013.900 | 40,09 | 39,00 | 40,00 | 00:00:00 | | 2001-11-06 | 39,47 | 11.956.600 | 39,49 | 38,26 | 38,85 | 00:00:00 | | 2001-11-07 | 39,08 | 10.909.200 | 39,53 | 38,65 | 39,00 | 00:00:00 | | 2001-11-08 | 39,50 | 10.376.400 | 39,64 | 39,15 | 39,28 | 00:00:00 | | 2001-11-09 | 40,25 | 7.886.400 | 40,40 | 39,81 | 39,90 | 00:00:00 | | 2001-11-12 | 40,06 | 6.826.800 | 40,21 | 39,40 | 39,40 | 00:00:00 | | 2001-11-13 | 40,50 | 8.589.200 | 40,58 | 39,90 | 40,02 | 00:00:00 | | 2001-11-14 | 38,70 | 17.174.900 | 40,34 | 38,42 | 39,90 | 00:00:00 | | 2001-11-15 | 37,19 | 23.268.200 | 38,11 | 36,79 | 38,10 | 00:00:00 | | 2001-11-16 | 37,54 | 19.030.100 | 37,61 | 36,93 | 37,31 | 00:00:00 | | 2001-11-19 | 37,01 | 14.306.300 | 37,50 | 36,76 | 37,40 | 00:00:00 | | 2001-11-20 | 37,96 | 14.734.800 | 38,44 | 37,60 | 37,97 | 00:00:00 | | 2001-11-21 | 37,88 | 8.165.400 | 38,70 | 37,80 | 38,30 | 00:00:00 | | 2001-11-23 | 38,44 | 4.286.300 | 38,65 | 37,41 | 37,75 | 00:00:00 | | 2001-11-26 | 37,77 | 9.741.300 | 38,25 | 37,35 | 38,05 | 00:00:00 | | 2001-11-27 | 37,35 | 17.340.600 | 37,93 | 37,00 | 37,52 | 00:00:00 | | 2001-11-28 | 37,10 | 9.617.900 | 37,43 | 36,81 | 37,15 | 00:00:00 | | 2001-11-29 | 37,45 | 8.727.500 | 37,69 | 37,11 | 37,35 | 00:00:00 | | 2001-11-30 | 37,40 | 11.246.000 | 37,70 | 37,19 | 37,63 | 00:00:00 | | 2001-12-03 | 37,66 | 14.895.900 | 38,20 | 37,04 | 37,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
