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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	99.63	101.52	99.50	101.37	101.37	7,300,667
17 mar 2023	100.60	101.61	99.14	99.84	99.84	43,187,100
16 mar 2023	99.11	101.68	98.02	101.03	101.03	27,465,200
15 mar 2023	102.82	104.20	100.22	101.62	101.62	25,733,800
14 mar 2023	106.35	109.01	104.96	106.94	106.94	18,263,500
13 mar 2023	105.34	107.86	103.72	106.54	106.54	20,745,600
10 mar 2023	109.56	111.04	107.15	107.78	107.78	15,794,600
09 mar 2023	110.87	112.23	109.03	109.13	109.13	12,961,200
08 mar 2023	111.23	112.42	109.07	109.98	109.98	13,509,800
07 mar 2023	112.81	113.17	111.17	111.61	111.61	11,525,300
06 mar 2023	111.99	113.84	111.87	113.81	113.81	14,347,400
03 mar 2023	110.05	113.37	109.95	112.81	112.81	12,999,400
02 mar 2023	110.62	111.70	110.17	111.40	111.40	10,339,900
01 mar 2023	109.31	111.86	109.24	110.89	110.89	13,200,000
28 feb 2023	111.24	111.36	109.22	109.91	109.91	18,107,000
27 feb 2023	110.80	111.26	109.96	110.55	110.55	11,710,500
24 feb 2023	109.33	110.96	109.02	110.75	110.75	14,351,000
23 feb 2023	110.73	111.83	109.90	110.74	110.74	11,289,400
22 feb 2023	110.48	110.97	108.64	109.73	109.73	13,973,800
21 feb 2023	110.81	112.38	110.81	111.17	111.17	14,469,400
17 feb 2023	114.19	114.19	110.98	111.28	111.28	20,758,300
16 feb 2023	115.31	116.78	114.80	115.73	115.73	11,360,600
15 feb 2023	115.72	116.09	114.14	116.07	116.07	13,663,400
14 feb 2023	117.01	117.81	116.02	116.42	116.42	12,079,000
13 feb 2023	117.72	118.18	115.90	117.80	117.80	14,536,200
13 feb 2023	0.91 Dividendo
10 feb 2023	116.51	119.63	116.16	119.17	118.26	24,918,600
09 feb 2023	114.62	116.24	114.18	114.35	113.48	17,439,300
08 feb 2023	115.05	115.83	113.85	113.92	113.05	18,459,700
07 feb 2023	112.39	115.31	112.02	114.92	114.04	16,013,300
06 feb 2023	112.36	113.09	110.32	111.73	110.88	13,855,200
03 feb 2023	111.90	114.11	111.56	111.92	111.07	20,226,600
02 feb 2023	114.85	115.07	109.83	111.15	110.30	24,562,100
01 feb 2023	115.83	117.38	113.34	114.74	113.86	19,464,900
31 ene 2023	112.10	116.40	110.43	116.01	115.12	27,861,800
30 ene 2023	115.09	115.49	113.15	113.56	112.69	18,672,100
27 ene 2023	116.95	117.67	115.39	115.61	114.73	15,179,200
26 ene 2023	114.72	117.78	114.34	117.76	116.86	21,019,700
25 ene 2023	113.23	113.65	111.39	113.21	112.35	11,914,700
24 ene 2023	109.16	114.02	104.87	113.81	112.94	13,583,000
23 ene 2023	113.64	114.59	112.64	112.76	111.90	16,584,400
20 ene 2023	111.36	113.44	110.61	113.35	112.48	16,515,600
19 ene 2023	110.07	112.13	109.58	111.32	110.47	12,928,000
18 ene 2023	113.26	114.12	110.40	110.61	109.77	16,399,700
17 ene 2023	113.41	114.08	112.67	112.93	112.07	16,542,200
13 ene 2023	113.11	113.49	112.16	113.15	112.29	12,011,400
12 ene 2023	111.82	113.74	111.74	113.22	112.36	15,357,300
11 ene 2023	110.99	111.45	109.09	111.37	110.52	16,710,400
10 ene 2023	109.79	110.33	108.01	110.09	109.25	15,104,600
09 ene 2023	111.64	111.64	107.81	108.47	107.64	17,964,600
06 ene 2023	110.08	111.99	109.67	110.53	109.69	16,348,100
05 ene 2023	106.34	109.95	106.31	109.21	108.38	15,946,600
04 ene 2023	104.80	107.16	104.76	106.82	106.00	18,058,400
03 ene 2023	109.78	110.02	105.49	106.51	105.70	15,146,200
30 dic 2022	108.61	110.50	108.61	110.30	109.46	11,799,600
29 dic 2022	107.99	109.72	107.99	109.20	108.37	10,534,000
28 dic 2022	109.91	110.00	107.90	108.38	107.55	10,702,100
27 dic 2022	109.27	110.47	108.83	110.19	109.35	11,962,100
23 dic 2022	106.95	108.74	106.90	108.68	107.85	11,539,400
22 dic 2022	107.89	108.19	104.10	105.88	105.07	13,213,000
21 dic 2022	108.29	108.59	107.16	108.06	107.23	13,565,400
20 dic 2022	105.17	107.51	105.07	106.69	105.88	14,680,000
19 dic 2022	105.26	106.20	104.38	105.17	104.37	13,611,100
16 dic 2022	103.69	105.58	103.13	104.70	103.90	54,596,600
15 dic 2022	105.33	106.17	103.70	105.44	104.63	15,365,100
14 dic 2022	107.99	108.30	105.75	106.46	105.65	17,597,300
13 dic 2022	107.80	108.54	107.02	107.25	106.43	24,305,300
12 dic 2022	103.83	106.24	103.59	106.09	105.28	20,413,200
09 dic 2022	104.59	105.95	103.30	103.54	102.75	21,298,200
08 dic 2022	106.28	106.80	103.71	104.42	103.62	21,128,800
07 dic 2022	103.78	104.85	102.37	103.65	102.86	20,061,700
06 dic 2022	105.90	107.04	103.15	103.88	103.09	21,197,000
05 dic 2022	110.70	111.36	105.94	106.85	106.03	19,287,700
02 dic 2022	109.51	111.71	109.20	109.86	109.02	15,248,400
01 dic 2022	111.64	112.07	110.18	110.80	109.95	14,398,300
30 nov 2022	111.54	111.90	109.78	111.34	110.49	23,158,100
29 nov 2022	110.61	111.80	109.79	110.54	109.70	14,453,200
28 nov 2022	110.66	111.46	109.62	109.81	108.97	23,015,500
25 nov 2022	113.88	114.61	113.06	113.21	112.35	7,136,000
23 nov 2022	112.32	113.95	112.10	113.61	112.74	11,546,700
22 nov 2022	112.21	114.47	111.43	114.18	113.31	17,719,100
21 nov 2022	109.99	111.20	107.48	110.97	110.12	20,973,000
18 nov 2022	110.90	112.48	109.61	112.08	111.22	15,415,000
17 nov 2022	111.29	113.20	110.75	113.06	112.20	12,425,900
16 nov 2022	113.44	114.26	111.86	112.91	112.05	13,591,000
15 nov 2022	113.80	114.53	112.87	114.13	113.26	19,373,800
14 nov 2022	112.63	114.64	112.49	113.37	112.50	20,858,300
14 nov 2022	0.91 Dividendo
11 nov 2022	112.58	114.50	112.49	113.95	112.18	20,518,900
10 nov 2022	110.19	110.70	107.57	110.50	108.78	20,146,700
09 nov 2022	113.10	113.28	108.57	108.90	107.21	19,522,800
08 nov 2022	113.48	114.66	112.60	114.00	112.23	14,661,000
07 nov 2022	112.41	113.99	112.13	113.64	111.87	16,008,000
04 nov 2022	113.00	113.50	110.80	112.31	110.56	17,541,500
03 nov 2022	108.58	111.82	108.31	111.10	109.37	17,103,700
02 nov 2022	111.58	112.10	109.31	109.61	107.90	20,654,200
01 nov 2022	112.37	112.57	110.65	111.91	110.17	22,213,100
31 oct 2022	109.50	112.91	109.44	110.81	109.09	26,401,800
28 oct 2022	109.46	111.21	108.12	110.70	108.98	28,169,400
27 oct 2022	108.41	109.58	107.42	107.55	105.88	18,214,000
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...

S&P 5003,955.36+38.72(+0.99%)

Dow Jones32,254.27+392.29(+1.23%)

Nasdaq11,691.67+61.15(+0.53%)

Russell 20001,758.32+32.43(+1.88%)

Petróleo66.17-0.57(-0.85%)

Oro1,973.500.00(0.00%)

Exxon Mobil Corporation (XOM)

S&P 500
3,955.36
+38.72(+0.99%)

Dow Jones
32,254.27
+392.29(+1.23%)

Nasdaq
11,691.67
+61.15(+0.53%)

Russell 2000
1,758.32
+32.43(+1.88%)

Petróleo
66.17
-0.57(-0.85%)

Oro
1,973.50
0.00(0.00%)