|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-04-01 | 43,83 | 8.932.900 | 44,32 | 43,80 | 44,20 | 00:00:00 | 2002-04-02 | 44,38 | 8.986.700 | 44,57 | 43,87 | 43,90 | 00:00:00 | 2002-04-03 | 43,69 | 12.815.300 | 44,40 | 43,40 | 44,38 | 00:00:00 | 2002-04-04 | 43,15 | 13.766.200 | 44,10 | 42,95 | 44,10 | 00:00:00 | 2002-04-05 | 42,63 | 11.357.400 | 43,97 | 42,25 | 43,10 | 00:00:00 | 2002-04-08 | 43,24 | 9.313.100 | 43,69 | 43,03 | 43,35 | 00:00:00 | 2002-04-09 | 42,72 | 9.255.600 | 42,91 | 42,47 | 42,70 | 00:00:00 | 2002-04-10 | 43,18 | 10.407.300 | 43,18 | 42,50 | 42,50 | 00:00:00 | 2002-04-11 | 42,40 | 8.666.900 | 43,14 | 42,34 | 43,13 | 00:00:00 | 2002-04-12 | 41,30 | 13.028.800 | 42,10 | 41,25 | 41,95 | 00:00:00 | 2002-04-15 | 41,60 | 11.332.300 | 42,30 | 41,60 | 42,10 | 00:00:00 | 2002-04-16 | 42,28 | 10.538.700 | 42,50 | 41,90 | 41,99 | 00:00:00 | 2002-04-17 | 42,22 | 9.391.500 | 42,74 | 41,92 | 42,48 | 00:00:00 | 2002-04-18 | 42,46 | 9.623.300 | 42,75 | 42,05 | 42,52 | 00:00:00 | 2002-04-19 | 42,52 | 8.592.400 | 42,65 | 42,06 | 42,46 | 00:00:00 | 2002-04-22 | 41,85 | 8.650.900 | 42,50 | 41,64 | 42,45 | 00:00:00 | 2002-04-23 | 41,35 | 19.170.900 | 41,56 | 40,42 | 40,50 | 00:00:00 | 2002-04-24 | 40,30 | 13.102.000 | 41,17 | 40,20 | 41,05 | 00:00:00 | 2002-04-25 | 40,54 | 11.666.000 | 40,75 | 40,01 | 40,10 | 00:00:00 | 2002-04-26 | 40,00 | 10.046.600 | 40,71 | 39,80 | 40,60 | 00:00:00 | 2002-04-29 | 39,70 | 10.034.600 | 40,36 | 39,60 | 40,00 | 00:00:00 | 2002-04-30 | 40,17 | 12.714.700 | 40,70 | 39,89 | 40,00 | 00:00:00 | 2002-05-01 | 40,69 | 9.875.800 | 40,69 | 39,69 | 39,90 | 00:00:00 | 2002-05-02 | 40,80 | 9.258.500 | 40,85 | 40,31 | 40,59 | 00:00:00 | 2002-05-03 | 40,59 | 11.052.000 | 41,13 | 40,21 | 40,95 | 00:00:00 | 2002-05-06 | 39,25 | 9.591.800 | 40,17 | 39,12 | 40,12 | 00:00:00 | 2002-05-07 | 39,10 | 8.866.500 | 39,54 | 39,03 | 39,49 | 00:00:00 | 2002-05-08 | 40,01 | 12.585.200 | 40,15 | 38,85 | 38,85 | 00:00:00 | 2002-05-09 | 39,36 | 8.352.500 | 39,85 | 39,25 | 39,75 | 00:00:00 | 2002-05-10 | 38,96 | 9.037.300 | 39,80 | 38,75 | 39,80 | 00:00:00 | 2002-05-13 | 40,01 | 8.910.800 | 40,10 | 38,68 | 38,82 | 00:00:00 | 2002-05-14 | 40,58 | 9.816.600 | 40,78 | 40,07 | 40,47 | 00:00:00 | 2002-05-15 | 39,71 | 9.883.100 | 40,25 | 39,51 | 40,00 | 00:00:00 | 2002-05-16 | 40,27 | 7.911.800 | 40,38 | 39,94 | 39,95 | 00:00:00 | 2002-05-17 | 40,20 | 9.978.700 | 40,37 | 39,74 | 40,28 | 00:00:00 | 2002-05-20 | 39,59 | 8.056.800 | 40,00 | 39,50 | 39,95 | 00:00:00 | 2002-05-21 | 39,77 | 9.555.500 | 40,22 | 39,73 | 39,79 | 00:00:00 | 2002-05-22 | 40,43 | 8.328.600 | 40,59 | 39,84 | 40,02 | 00:00:00 | 2002-05-23 | 40,90 | 11.039.400 | 41,03 | 40,30 | 40,75 | 00:00:00 | 2002-05-24 | 40,23 | 7.827.400 | 41,10 | 40,01 | 41,00 | 00:00:00 | 2002-05-28 | 39,84 | 8.668.600 | 40,10 | 39,55 | 40,00 | 00:00:00 | 2002-05-29 | 40,30 | 9.989.900 | 40,42 | 39,51 | 39,70 | 00:00:00 | 2002-05-30 | 39,35 | 13.837.500 | 40,30 | 39,12 | 39,85 | 00:00:00 | 2002-05-31 | 39,93 | 12.150.200 | 40,44 | 39,58 | 39,60 | 00:00:00 | 2002-06-03 | 39,08 | 10.263.900 | 40,17 | 38,99 | 40,00 | 00:00:00 | 2002-06-04 | 39,23 | 10.105.900 | 39,64 | 38,74 | 39,07 | 00:00:00 | 2002-06-05 | 39,56 | 12.714.700 | 39,70 | 38,71 | 38,98 | 00:00:00 | 2002-06-06 | 39,15 | 10.671.400 | 40,17 | 38,91 | 39,98 | 00:00:00 | 2002-06-07 | 39,42 | 10.863.500 | 39,80 | 39,11 | 39,15 | 00:00:00 | 2002-06-10 | 39,13 | 7.657.000 | 39,55 | 38,96 | 39,42 | 00:00:00 | 2002-06-11 | 39,03 | 10.123.900 | 39,74 | 38,93 | 39,73 | 00:00:00 | 2002-06-12 | 39,70 | 11.070.400 | 39,95 | 39,14 | 39,20 | 00:00:00 | 2002-06-13 | 39,36 | 9.612.100 | 39,90 | 39,22 | 39,35 | 00:00:00 | 2002-06-14 | 39,15 | 10.659.300 | 39,35 | 38,50 | 39,30 | 00:00:00 | 2002-06-17 | 40,03 | 10.600.800 | 40,20 | 39,35 | 39,45 | 00:00:00 | 2002-06-18 | 39,93 | 8.531.000 | 40,17 | 39,69 | 40,00 | 00:00:00 | 2002-06-19 | 39,37 | 8.469.900 | 40,07 | 38,99 | 39,95 | 00:00:00 | 2002-06-20 | 39,74 | 12.189.700 | 40,08 | 39,41 | 39,41 | 00:00:00 | 2002-06-21 | 39,25 | 24.886.600 | 39,98 | 39,00 | 39,00 | 00:00:00 | 2002-06-24 | 40,00 | 13.250.200 | 40,12 | 39,25 | 39,25 | 00:00:00 | 2002-06-25 | 39,60 | 13.526.300 | 40,58 | 39,34 | 40,25 | 00:00:00 | 2002-06-26 | 39,45 | 14.191.000 | 39,80 | 38,90 | 39,60 | 00:00:00 | 2002-06-27 | 40,25 | 11.142.300 | 40,25 | 39,30 | 39,74 | 00:00:00 | 2002-06-28 | 40,92 | 13.780.900 | 41,02 | 40,07 | 40,10 | 00:00:00 | 2002-07-01 | 40,65 | 10.499.000 | 41,10 | 40,48 | 40,77 | 00:00:00 | 2002-07-02 | 40,16 | 11.871.500 | 40,85 | 39,80 | 40,80 | 00:00:00 | 2002-07-03 | 39,91 | 10.466.200 | 40,37 | 39,62 | 40,15 | 00:00:00 | 2002-07-05 | 40,52 | 5.859.600 | 40,52 | 39,79 | 39,95 | 00:00:00 | 2002-07-08 | 40,36 | 9.932.500 | 40,64 | 40,16 | 40,35 | 00:00:00 | 2002-07-09 | 39,80 | 10.620.500 | 40,53 | 39,70 | 40,35 | 00:00:00 | 2002-07-10 | 38,23 | 17.564.900 | 40,27 | 37,70 | 40,25 | 00:00:00 | 2002-07-11 | 37,10 | 20.845.000 | 38,50 | 37,06 | 38,23 | 00:00:00 | 2002-07-12 | 36,53 | 16.154.100 | 37,45 | 36,15 | 37,26 | 00:00:00 | 2002-07-15 | 35,75 | 23.645.400 | 36,30 | 33,87 | 36,10 | 00:00:00 | 2002-07-16 | 35,20 | 19.740.700 | 35,94 | 34,52 | 35,01 | 00:00:00 | 2002-07-17 | 35,61 | 16.858.000 | 36,39 | 35,30 | 35,90 | 00:00:00 | 2002-07-18 | 34,75 | 15.296.800 | 36,39 | 34,50 | 35,76 | 00:00:00 | 2002-07-19 | 32,40 | 27.638.900 | 34,49 | 31,70 | 33,65 | 00:00:00 | 2002-07-22 | 30,27 | 36.083.000 | 32,70 | 29,75 | 32,40 | 00:00:00 | 2002-07-23 | 30,92 | 33.082.700 | 31,25 | 29,99 | 30,70 | 00:00:00 | 2002-07-24 | 33,93 | 39.491.200 | 34,15 | 30,50 | 30,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|