U.S. markets close in 15 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
116.02-2.78 (-2.34%)
A partir del 03:45PM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024118.59118.88115.89116.02116.0210,419,502
18 jul 2024117.95119.92117.44118.80118.8013,030,400
17 jul 2024116.74118.18116.55117.64117.6413,602,800
16 jul 2024114.35116.35113.71116.04116.0413,614,100
15 jul 2024114.27116.16113.58115.21115.2113,032,500
12 jul 2024113.99114.15112.63113.27113.2711,680,300
11 jul 2024111.43113.32110.93113.25113.2513,082,700
10 jul 2024110.92111.96110.42111.92111.9210,004,100
09 jul 2024111.11112.54110.62110.94110.9411,727,000
08 jul 2024112.39113.55111.42112.18112.1813,350,500
05 jul 2024114.61114.63112.69113.37113.3712,631,000
03 jul 2024114.27115.66114.27114.76114.767,732,900
02 jul 2024115.90115.94113.49114.18114.1813,326,700
01 jul 2024115.71116.74114.53114.96114.9611,972,900
28 jun 2024115.86116.54114.68115.12115.1224,565,900
27 jun 2024114.99114.99114.11114.90114.9016,812,700
26 jun 2024114.39114.82113.14114.41114.4115,771,800
25 jun 2024114.11114.55113.46114.37114.3716,213,700
24 jun 2024111.64114.53111.64114.05114.0516,266,700
21 jun 2024111.90112.70110.76110.76110.7652,220,600
20 jun 2024109.91112.62109.59111.74111.7417,433,200
18 jun 2024109.03110.72108.80109.38109.3817,762,900
17 jun 2024109.17109.46108.18108.36108.3621,147,900
14 jun 2024110.02110.21108.59109.11109.1113,313,400
13 jun 2024110.84110.86109.72110.04110.0414,466,900
12 jun 2024113.30113.30110.54110.93110.9313,606,800
11 jun 2024112.49112.67111.31112.17112.1712,462,400
10 jun 2024113.06114.22112.70113.08113.0815,245,200
07 jun 2024113.79114.90112.67112.75112.7513,289,200
06 jun 2024112.75114.04112.11113.97113.9713,154,100
05 jun 2024112.89113.19111.48113.12113.1214,863,500
04 jun 2024113.00113.09110.92112.67112.6719,412,200
03 jun 2024116.30116.36113.76114.45114.4519,589,300
31 may 2024114.12117.49113.99117.26117.2629,037,400
30 may 2024113.27114.13112.96113.99113.9914,692,000
29 may 2024114.53114.55112.81113.63113.6313,902,000
28 may 2024113.52115.11113.07114.86114.8613,978,300
24 may 2024114.84115.08113.04113.42113.4212,211,400
23 may 2024115.60117.51113.36113.51113.5115,979,800
22 may 2024117.46117.46114.96115.48115.4817,879,300
21 may 2024118.40119.45117.78117.85117.8514,495,000
20 may 2024119.73119.89118.55118.67118.6711,551,300
17 may 2024118.30119.83117.96119.64119.6415,104,500
16 may 2024118.54119.30117.54117.87117.8715,745,200
15 may 2024117.61118.84116.08118.58118.5818,244,300
14 may 2024116.79117.74116.48117.67117.6715,079,100
14 may 20240.95 Dividendo
13 may 2024118.42119.04117.12117.91116.9615,060,600
10 may 2024118.54118.66117.58117.96117.0113,648,100
09 may 2024116.20118.53116.19118.44117.4917,564,000
08 may 2024115.71116.95115.41116.15115.2118,957,200
07 may 2024117.28117.58115.93116.17115.2330,122,000
06 may 2024116.67118.34116.40116.75115.8131,401,300
03 may 2024116.00116.07114.13116.00115.0728,023,300
02 may 2024116.26117.26115.90116.24115.3025,513,600
01 may 2024118.28118.47115.66116.03115.1027,777,700
30 abr 2024119.11120.20117.98118.27117.3221,083,300
29 abr 2024117.76120.05117.76119.64118.6817,309,900
26 abr 2024119.00119.10116.22117.96117.0127,289,500
25 abr 2024121.03121.76119.40121.33120.3516,041,000
24 abr 2024120.30121.26119.39121.05120.0712,101,200
23 abr 2024120.00121.06119.45121.03120.0513,929,800
22 abr 2024119.26121.57118.43120.56119.5916,340,700
19 abr 2024119.16120.93118.95119.88118.9121,566,500
18 abr 2024119.00119.72117.97118.52117.5713,821,400
17 abr 2024118.55119.35117.12118.63117.6714,538,600
16 abr 2024119.56120.22117.92118.69117.7318,082,200
15 abr 2024121.09121.69119.45119.68118.7215,029,500
12 abr 2024122.95123.75119.67120.37119.4021,539,500
11 abr 2024122.69122.69120.34121.79120.8117,555,900
10 abr 2024121.22122.47120.73122.20121.2217,409,200
09 abr 2024121.00121.65120.34121.18120.2014,135,700
08 abr 2024121.08121.74120.21120.55119.5817,513,900
05 abr 2024119.98122.15119.64121.37120.3921,714,100
04 abr 2024119.05119.88118.64119.72118.7618,467,400
03 abr 2024119.48119.75118.73119.30118.3416,504,300
02 abr 2024117.92119.60117.33119.28118.3219,919,600
01 abr 2024116.41117.24115.38116.99116.0513,817,000
28 mar 2024115.53116.45115.06116.24115.3018,482,100
27 mar 2024113.48115.06113.41114.97114.0412,415,700
26 mar 2024114.66114.98113.41113.79112.8713,152,300
25 mar 2024113.83115.78113.83114.65113.7314,011,700
22 mar 2024113.48113.69112.82113.49112.5814,695,400
21 mar 2024112.92113.91112.57113.49112.5814,878,000
20 mar 2024112.72113.40112.13112.99112.0816,119,700
19 mar 2024112.22113.49112.06113.09112.1814,878,800
18 mar 2024111.79112.86111.10112.30111.4016,770,500
15 mar 2024110.85112.30110.85111.27110.3738,263,900
14 mar 2024109.83111.55109.69111.47110.5722,121,000
13 mar 2024109.14110.35109.11109.53108.6517,122,200
12 mar 2024109.06109.28108.03108.32107.4514,957,200
11 mar 2024108.25109.12107.34109.02108.1417,577,300
08 mar 2024107.23108.40106.77108.38107.5116,274,600
07 mar 2024106.60107.98106.60107.37106.5015,195,400
06 mar 2024106.62107.57106.15106.77105.9120,472,800
05 mar 2024104.53106.27104.32105.64104.7919,952,700
04 mar 2024105.66105.85104.03104.36103.5218,138,000
01 mar 2024105.72106.39105.38105.84104.9918,459,500
29 feb 2024104.68105.07104.22104.52103.6817,566,100
28 feb 2024104.47105.43104.00104.32103.4814,810,500
*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...