U.S. markets close in 4 hours 30 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.37+1.53 (+1.53%)
A partir del 11:30AM EDT. Mercado abierto.
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 mar 202399.63101.5299.50101.37101.377,300,667
17 mar 2023100.60101.6199.1499.8499.8443,187,100
16 mar 202399.11101.6898.02101.03101.0327,465,200
15 mar 2023102.82104.20100.22101.62101.6225,733,800
14 mar 2023106.35109.01104.96106.94106.9418,263,500
13 mar 2023105.34107.86103.72106.54106.5420,745,600
10 mar 2023109.56111.04107.15107.78107.7815,794,600
09 mar 2023110.87112.23109.03109.13109.1312,961,200
08 mar 2023111.23112.42109.07109.98109.9813,509,800
07 mar 2023112.81113.17111.17111.61111.6111,525,300
06 mar 2023111.99113.84111.87113.81113.8114,347,400
03 mar 2023110.05113.37109.95112.81112.8112,999,400
02 mar 2023110.62111.70110.17111.40111.4010,339,900
01 mar 2023109.31111.86109.24110.89110.8913,200,000
28 feb 2023111.24111.36109.22109.91109.9118,107,000
27 feb 2023110.80111.26109.96110.55110.5511,710,500
24 feb 2023109.33110.96109.02110.75110.7514,351,000
23 feb 2023110.73111.83109.90110.74110.7411,289,400
22 feb 2023110.48110.97108.64109.73109.7313,973,800
21 feb 2023110.81112.38110.81111.17111.1714,469,400
17 feb 2023114.19114.19110.98111.28111.2820,758,300
16 feb 2023115.31116.78114.80115.73115.7311,360,600
15 feb 2023115.72116.09114.14116.07116.0713,663,400
14 feb 2023117.01117.81116.02116.42116.4212,079,000
13 feb 2023117.72118.18115.90117.80117.8014,536,200
13 feb 20230.91 Dividendo
10 feb 2023116.51119.63116.16119.17118.2624,918,600
09 feb 2023114.62116.24114.18114.35113.4817,439,300
08 feb 2023115.05115.83113.85113.92113.0518,459,700
07 feb 2023112.39115.31112.02114.92114.0416,013,300
06 feb 2023112.36113.09110.32111.73110.8813,855,200
03 feb 2023111.90114.11111.56111.92111.0720,226,600
02 feb 2023114.85115.07109.83111.15110.3024,562,100
01 feb 2023115.83117.38113.34114.74113.8619,464,900
31 ene 2023112.10116.40110.43116.01115.1227,861,800
30 ene 2023115.09115.49113.15113.56112.6918,672,100
27 ene 2023116.95117.67115.39115.61114.7315,179,200
26 ene 2023114.72117.78114.34117.76116.8621,019,700
25 ene 2023113.23113.65111.39113.21112.3511,914,700
24 ene 2023109.16114.02104.87113.81112.9413,583,000
23 ene 2023113.64114.59112.64112.76111.9016,584,400
20 ene 2023111.36113.44110.61113.35112.4816,515,600
19 ene 2023110.07112.13109.58111.32110.4712,928,000
18 ene 2023113.26114.12110.40110.61109.7716,399,700
17 ene 2023113.41114.08112.67112.93112.0716,542,200
13 ene 2023113.11113.49112.16113.15112.2912,011,400
12 ene 2023111.82113.74111.74113.22112.3615,357,300
11 ene 2023110.99111.45109.09111.37110.5216,710,400
10 ene 2023109.79110.33108.01110.09109.2515,104,600
09 ene 2023111.64111.64107.81108.47107.6417,964,600
06 ene 2023110.08111.99109.67110.53109.6916,348,100
05 ene 2023106.34109.95106.31109.21108.3815,946,600
04 ene 2023104.80107.16104.76106.82106.0018,058,400
03 ene 2023109.78110.02105.49106.51105.7015,146,200
30 dic 2022108.61110.50108.61110.30109.4611,799,600
29 dic 2022107.99109.72107.99109.20108.3710,534,000
28 dic 2022109.91110.00107.90108.38107.5510,702,100
27 dic 2022109.27110.47108.83110.19109.3511,962,100
23 dic 2022106.95108.74106.90108.68107.8511,539,400
22 dic 2022107.89108.19104.10105.88105.0713,213,000
21 dic 2022108.29108.59107.16108.06107.2313,565,400
20 dic 2022105.17107.51105.07106.69105.8814,680,000
19 dic 2022105.26106.20104.38105.17104.3713,611,100
16 dic 2022103.69105.58103.13104.70103.9054,596,600
15 dic 2022105.33106.17103.70105.44104.6315,365,100
14 dic 2022107.99108.30105.75106.46105.6517,597,300
13 dic 2022107.80108.54107.02107.25106.4324,305,300
12 dic 2022103.83106.24103.59106.09105.2820,413,200
09 dic 2022104.59105.95103.30103.54102.7521,298,200
08 dic 2022106.28106.80103.71104.42103.6221,128,800
07 dic 2022103.78104.85102.37103.65102.8620,061,700
06 dic 2022105.90107.04103.15103.88103.0921,197,000
05 dic 2022110.70111.36105.94106.85106.0319,287,700
02 dic 2022109.51111.71109.20109.86109.0215,248,400
01 dic 2022111.64112.07110.18110.80109.9514,398,300
30 nov 2022111.54111.90109.78111.34110.4923,158,100
29 nov 2022110.61111.80109.79110.54109.7014,453,200
28 nov 2022110.66111.46109.62109.81108.9723,015,500
25 nov 2022113.88114.61113.06113.21112.357,136,000
23 nov 2022112.32113.95112.10113.61112.7411,546,700
22 nov 2022112.21114.47111.43114.18113.3117,719,100
21 nov 2022109.99111.20107.48110.97110.1220,973,000
18 nov 2022110.90112.48109.61112.08111.2215,415,000
17 nov 2022111.29113.20110.75113.06112.2012,425,900
16 nov 2022113.44114.26111.86112.91112.0513,591,000
15 nov 2022113.80114.53112.87114.13113.2619,373,800
14 nov 2022112.63114.64112.49113.37112.5020,858,300
14 nov 20220.91 Dividendo
11 nov 2022112.58114.50112.49113.95112.1820,518,900
10 nov 2022110.19110.70107.57110.50108.7820,146,700
09 nov 2022113.10113.28108.57108.90107.2119,522,800
08 nov 2022113.48114.66112.60114.00112.2314,661,000
07 nov 2022112.41113.99112.13113.64111.8716,008,000
04 nov 2022113.00113.50110.80112.31110.5617,541,500
03 nov 2022108.58111.82108.31111.10109.3717,103,700
02 nov 2022111.58112.10109.31109.61107.9020,654,200
01 nov 2022112.37112.57110.65111.91110.1722,213,100
31 oct 2022109.50112.91109.44110.81109.0926,401,800
28 oct 2022109.46111.21108.12110.70108.9828,169,400
27 oct 2022108.41109.58107.42107.55105.8818,214,000
*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...