|
 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 | | 2001-12-03 | 37,66 | 14.895.900 | 38,20 | 37,04 | 37,40 | 00:00:00 | | 2001-12-04 | 38,31 | 10.647.200 | 38,37 | 37,60 | 38,00 | 00:00:00 | | 2001-12-05 | 38,88 | 16.500.300 | 38,95 | 38,50 | 38,85 | 00:00:00 | | 2001-12-06 | 37,33 | 15.664.100 | 38,75 | 37,30 | 38,75 | 00:00:00 | | 2001-12-07 | 38,07 | 9.949.200 | 38,25 | 37,30 | 37,50 | 00:00:00 | | 2001-12-10 | 37,55 | 9.827.200 | 38,09 | 37,51 | 38,07 | 00:00:00 | | 2001-12-11 | 36,81 | 12.167.800 | 38,05 | 36,75 | 37,67 | 00:00:00 | | 2001-12-12 | 37,42 | 10.129.100 | 37,54 | 36,91 | 37,15 | 00:00:00 | | 2001-12-13 | 36,44 | 15.932.100 | 37,60 | 36,41 | 37,60 | 00:00:00 | | 2001-12-14 | 36,86 | 11.362.400 | 37,20 | 36,52 | 36,64 | 00:00:00 | | 2001-12-17 | 37,47 | 12.363.700 | 37,52 | 36,54 | 36,80 | 00:00:00 | | 2001-12-18 | 37,55 | 10.264.600 | 37,75 | 37,41 | 37,58 | 00:00:00 | | 2001-12-19 | 38,35 | 13.299.900 | 38,50 | 37,41 | 37,55 | 00:00:00 | | 2001-12-20 | 38,30 | 12.066.500 | 38,76 | 38,14 | 38,55 | 00:00:00 | | 2001-12-21 | 38,50 | 25.322.600 | 39,47 | 38,50 | 38,60 | 00:00:00 | | 2001-12-24 | 39,00 | 4.913.700 | 39,45 | 38,82 | 38,85 | 00:00:00 | | 2001-12-26 | 39,60 | 9.961.800 | 40,30 | 39,12 | 39,15 | 00:00:00 | | 2001-12-27 | 39,79 | 7.395.400 | 40,14 | 39,45 | 39,61 | 00:00:00 | | 2001-12-28 | 39,78 | 8.007.800 | 40,10 | 39,66 | 39,95 | 00:00:00 | | 2001-12-31 | 39,30 | 8.730.500 | 40,00 | 39,16 | 39,88 | 00:00:00 | | 2002-01-02 | 39,60 | 11.261.900 | 39,60 | 38,90 | 39,30 | 00:00:00 | | 2002-01-03 | 39,66 | 10.128.200 | 39,98 | 39,41 | 39,85 | 00:00:00 | | 2002-01-04 | 40,00 | 8.052.100 | 40,07 | 39,60 | 39,70 | 00:00:00 | | 2002-01-07 | 39,65 | 9.945.700 | 40,09 | 39,49 | 39,75 | 00:00:00 | | 2002-01-08 | 39,70 | 8.278.000 | 39,99 | 39,50 | 39,90 | 00:00:00 | | 2002-01-09 | 39,24 | 10.036.700 | 39,97 | 39,10 | 39,60 | 00:00:00 | | 2002-01-10 | 39,39 | 7.847.500 | 39,77 | 39,06 | 39,24 | 00:00:00 | | 2002-01-11 | 38,50 | 9.459.000 | 39,60 | 38,45 | 39,39 | 00:00:00 | | 2002-01-14 | 38,64 | 10.142.900 | 39,20 | 38,50 | 38,60 | 00:00:00 | | 2002-01-15 | 39,30 | 9.488.500 | 39,55 | 38,88 | 38,89 | 00:00:00 | | 2002-01-16 | 38,50 | 8.913.000 | 39,01 | 38,46 | 39,00 | 00:00:00 | | 2002-01-17 | 38,64 | 7.479.600 | 39,03 | 38,60 | 38,62 | 00:00:00 | | 2002-01-18 | 38,40 | 10.301.800 | 38,85 | 38,28 | 38,64 | 00:00:00 | | 2002-01-22 | 38,02 | 7.158.800 | 39,50 | 38,01 | 38,85 | 00:00:00 | | 2002-01-23 | 38,90 | 9.892.700 | 39,17 | 38,50 | 38,50 | 00:00:00 | | 2002-01-24 | 38,80 | 10.113.800 | 38,99 | 38,51 | 38,60 | 00:00:00 | | 2002-01-25 | 39,16 | 8.516.200 | 39,64 | 38,70 | 38,98 | 00:00:00 | | 2002-01-28 | 38,96 | 8.097.600 | 39,87 | 38,71 | 39,45 | 00:00:00 | | 2002-01-29 | 37,95 | 11.849.500 | 38,90 | 37,95 | 38,50 | 00:00:00 | | 2002-01-30 | 38,69 | 11.733.400 | 38,73 | 37,80 | 37,95 | 00:00:00 | | 2002-01-31 | 39,05 | 11.115.000 | 39,05 | 38,30 | 38,51 | 00:00:00 | | 2002-02-01 | 39,00 | 9.518.300 | 39,20 | 38,80 | 39,15 | 00:00:00 | | 2002-02-04 | 38,35 | 10.086.100 | 39,20 | 38,26 | 39,10 | 00:00:00 | | 2002-02-05 | 38,33 | 10.948.500 | 38,90 | 37,85 | 38,60 | 00:00:00 | | 2002-02-06 | 38,92 | 10.385.500 | 38,98 | 38,13 | 38,34 | 00:00:00 | | 2002-02-07 | 38,30 | 9.027.100 | 38,99 | 38,21 | 38,69 | 00:00:00 | | 2002-02-08 | 38,29 | 8.731.100 | 38,36 | 37,99 | 38,05 | 00:00:00 | | 2002-02-11 | 38,50 | 8.757.900 | 38,91 | 37,96 | 38,29 | 00:00:00 | | 2002-02-12 | 38,40 | 7.334.000 | 38,74 | 37,60 | 38,68 | 00:00:00 | | 2002-02-13 | 38,64 | 10.065.900 | 38,67 | 38,12 | 38,50 | 00:00:00 | | 2002-02-14 | 39,00 | 10.044.600 | 39,40 | 38,67 | 38,98 | 00:00:00 | | 2002-02-15 | 38,90 | 10.471.300 | 39,40 | 38,90 | 39,18 | 00:00:00 | | 2002-02-19 | 38,77 | 9.863.600 | 39,44 | 38,72 | 38,90 | 00:00:00 | | 2002-02-20 | 38,99 | 7.279.900 | 38,99 | 38,45 | 38,88 | 00:00:00 | | 2002-02-21 | 39,15 | 12.312.000 | 39,74 | 39,06 | 39,45 | 00:00:00 | | 2002-02-22 | 40,72 | 17.838.900 | 40,96 | 39,05 | 39,40 | 00:00:00 | | 2002-02-25 | 41,00 | 11.503.400 | 41,15 | 40,62 | 40,85 | 00:00:00 | | 2002-02-26 | 40,72 | 10.048.000 | 41,11 | 40,60 | 41,00 | 00:00:00 | | 2002-02-27 | 40,92 | 13.939.600 | 41,54 | 40,58 | 40,92 | 00:00:00 | | 2002-02-28 | 41,30 | 12.889.700 | 41,80 | 41,25 | 41,40 | 00:00:00 | | 2002-03-01 | 42,00 | 12.683.700 | 42,00 | 41,65 | 41,75 | 00:00:00 | | 2002-03-04 | 42,65 | 11.899.900 | 42,70 | 42,11 | 42,15 | 00:00:00 | | 2002-03-05 | 42,50 | 10.761.400 | 42,90 | 42,19 | 42,50 | 00:00:00 | | 2002-03-06 | 43,21 | 14.752.500 | 43,48 | 42,38 | 42,55 | 00:00:00 | | 2002-03-07 | 42,89 | 11.770.000 | 43,35 | 42,60 | 43,35 | 00:00:00 | | 2002-03-08 | 42,91 | 10.804.100 | 43,52 | 42,67 | 43,50 | 00:00:00 | | 2002-03-11 | 43,49 | 12.173.400 | 43,78 | 43,18 | 43,25 | 00:00:00 | | 2002-03-12 | 44,00 | 12.907.500 | 44,00 | 43,46 | 43,59 | 00:00:00 | | 2002-03-13 | 43,12 | 14.394.400 | 44,09 | 42,95 | 43,95 | 00:00:00 | | 2002-03-14 | 43,24 | 8.734.500 | 43,45 | 43,01 | 43,44 | 00:00:00 | | 2002-03-15 | 43,61 | 16.069.300 | 43,98 | 43,31 | 43,50 | 00:00:00 | | 2002-03-18 | 43,74 | 8.586.400 | 43,99 | 43,34 | 43,75 | 00:00:00 | | 2002-03-19 | 43,80 | 8.110.200 | 43,98 | 43,52 | 43,98 | 00:00:00 | | 2002-03-20 | 43,53 | 8.208.600 | 43,67 | 43,33 | 43,64 | 00:00:00 | | 2002-03-21 | 43,53 | 7.374.000 | 43,69 | 43,20 | 43,67 | 00:00:00 | | 2002-03-22 | 43,47 | 9.326.600 | 43,66 | 43,12 | 43,50 | 00:00:00 | | 2002-03-25 | 42,85 | 9.524.500 | 43,31 | 42,84 | 43,22 | 00:00:00 | | 2002-03-26 | 43,74 | 11.368.000 | 43,75 | 42,95 | 42,95 | 00:00:00 | | 2002-03-27 | 43,95 | 11.202.200 | 44,15 | 43,58 | 43,58 | 00:00:00 | | 2002-03-28 | 43,83 | 9.657.600 | 44,29 | 43,71 | 44,05 | 00:00:00 | | 2002-04-01 | 43,83 | 8.932.900 | 44,32 | 43,80 | 44,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
