U.S. markets open in 5 hours 18 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
114.76-1.64 (-1.41%)
Al cierre: 04:01PM EDT
115.22 +0.46 (+0.40%)
Antes de la apertura del mercado: 04:07AM EDT
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 sept 2023116.98117.37114.60114.76114.7614,400,600
20 sept 2023116.54118.02116.32116.40116.4011,879,900
19 sept 2023118.62118.84116.61117.33117.3312,562,900
18 sept 2023117.53118.24116.70117.64117.6414,045,300
15 sept 2023117.90118.51116.50116.70116.7034,545,100
14 sept 2023117.55118.66117.33118.52118.5215,210,700
13 sept 2023117.41117.96115.90116.44116.4413,472,800
12 sept 2023115.34117.67115.27117.49117.4920,145,800
11 sept 2023116.18116.68113.57114.16114.1614,383,600
08 sept 2023114.53116.05114.32115.61115.6114,283,200
07 sept 2023114.65115.85113.70113.95113.9513,248,500
06 sept 2023113.48114.59113.23114.51114.5113,325,500
05 sept 2023114.10115.83113.50113.53113.5318,304,000
01 sept 2023112.20113.82112.20113.52113.5214,828,400
31 ago 2023111.12111.42110.62111.19111.1917,479,800
30 ago 2023110.44111.14109.98110.88110.8811,922,100
29 ago 2023109.66110.02108.42109.81109.819,665,000
28 ago 2023108.45110.04108.44109.16109.1610,382,100
25 ago 2023107.43108.93106.62108.25108.2513,579,300
24 ago 2023106.42107.77106.07106.35106.3510,818,500
23 ago 2023107.04107.30105.72107.15107.1511,435,600
22 ago 2023109.17109.72107.95108.10108.1010,520,800
21 ago 2023110.36110.98108.14108.71108.7111,092,400
18 ago 2023107.64110.20107.62110.04110.0416,218,400
17 ago 2023107.42110.15107.42108.40108.4016,709,500
16 ago 2023108.28109.33106.28106.34106.3413,695,100
15 ago 2023110.75110.86107.97108.16108.1614,909,600
15 ago 20230.91 Dividendo
14 ago 2023111.68111.98110.78111.92111.0112,973,400
11 ago 2023110.37112.07110.05111.83110.9214,043,700
10 ago 2023110.19111.63109.44110.12109.2215,837,200
09 ago 2023108.71110.42108.31109.56108.6719,919,600
08 ago 2023106.04107.75104.84107.73106.8514,065,600
07 ago 2023107.90108.42106.51107.20106.3312,410,800
04 ago 2023107.96109.24107.33107.42106.5514,275,700
03 ago 2023105.89107.88105.30107.12106.2516,280,400
02 ago 2023106.26106.38104.57105.29104.4313,484,100
01 ago 2023106.95107.32105.53106.62105.7514,177,400
31 jul 2023105.19107.86105.19107.24106.3724,197,000
28 jul 2023105.11105.16102.32104.16103.3117,566,400
27 jul 2023106.00106.99104.74105.42104.5617,677,900
26 jul 2023105.11105.72104.64105.09104.2415,159,600
25 jul 2023105.06106.09104.54105.68104.8214,116,100
24 jul 2023104.36106.16103.96105.52104.6615,090,900
21 jul 2023104.16104.38103.26103.89103.0517,099,600
20 jul 2023102.54103.66102.36103.41102.5715,740,200
19 jul 2023101.05102.40100.80101.62100.7915,556,500
18 jul 2023100.92102.20100.34100.92100.1024,617,800
17 jul 2023100.72101.67100.22101.38100.5618,051,300
14 jul 2023104.05104.05100.53100.94100.1228,165,400
13 jul 2023105.97106.23103.32104.54103.6926,826,800
12 jul 2023107.00107.65106.13106.49105.6213,238,200
11 jul 2023105.26106.16104.81105.97105.1112,581,100
10 jul 2023102.97104.75102.75104.69103.8414,877,600
07 jul 2023101.92104.00101.56103.16102.3221,926,600
06 jul 2023105.09105.72102.43102.92102.0817,961,400
05 jul 2023107.63107.92106.10106.91106.0412,491,200
03 jul 2023107.49108.46107.07107.46106.597,397,000
30 jun 2023107.32107.88106.81107.25106.3813,542,700
29 jun 2023105.66106.73105.13106.70105.8311,364,400
28 jun 2023104.31105.82103.20105.40104.5413,084,100
27 jun 2023104.05104.61103.27104.55103.7013,227,500
26 jun 2023102.20104.91102.20104.29103.4414,283,400
23 jun 2023102.59102.82101.62102.40101.5717,933,600
22 jun 2023102.84103.89102.65103.30102.4612,455,300
21 jun 2023102.50104.63102.33103.87103.0313,285,700
20 jun 2023104.68104.77102.12102.72101.8817,514,100
16 jun 2023106.36106.77104.96105.13104.2843,124,000
15 jun 2023105.50107.03105.44105.89105.0316,224,100
14 jun 2023107.45108.11104.39105.16104.3016,627,700
13 jun 2023107.38108.34106.28106.44105.5713,533,800
12 jun 2023105.81107.06105.56106.42105.5514,112,000
09 jun 2023108.46108.61107.16107.39106.5212,251,600
08 jun 2023108.77109.14105.90108.19107.3113,517,100
07 jun 2023106.79108.89106.73108.53107.6516,027,100
06 jun 2023104.15106.27103.98106.15105.2912,209,800
05 jun 2023107.19107.19105.09105.29104.4310,628,000
02 jun 2023105.16106.13104.53105.76104.9014,110,300
01 jun 2023101.75105.58101.26103.36102.5213,551,900
31 may 2023102.29103.04101.74102.18101.3524,926,100
30 may 2023103.29104.12102.61104.04103.1911,938,000
26 may 2023106.47106.95104.83104.97104.1212,370,300
25 may 2023105.94106.43104.71105.66104.8014,316,500
24 may 2023107.38108.51106.73107.59106.7216,340,300
23 may 2023105.99108.22105.75106.40105.5314,394,400
22 may 2023105.84107.04104.88104.97104.1212,882,000
19 may 2023106.57107.05105.82106.26105.4013,357,700
18 may 2023104.55105.91104.13105.77104.9112,005,600
17 may 2023103.39105.23102.85104.82103.9714,064,700
16 may 2023104.63104.81102.02102.52101.6914,795,200
15 may 2023105.51105.93104.58105.07104.2213,715,600
15 may 20230.91 Dividendo
12 may 2023106.31107.01104.78105.78104.0212,608,300
11 may 2023106.49106.82104.93105.79104.0317,165,900
10 may 2023109.74110.01106.71107.74105.9414,884,800
09 may 2023108.34110.23108.21109.14107.3211,370,800
08 may 2023110.50110.97109.04109.11107.2911,187,800
05 may 2023108.55109.43107.53108.68106.8714,964,700
04 may 2023107.90108.75105.91106.04104.2717,177,200
03 may 2023109.08109.81107.76107.93106.1316,212,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...