U.S. markets close in 1 hour 6 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
88.43+2.69 (+3.14%)
A partir del 02:54PM EDT. Mercado abierto.
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202286.1288.5285.9388.4388.4311,795,041
27 sept 202285.6186.9684.8185.7485.7417,299,800
26 sept 202284.9086.2283.8983.9883.9822,043,400
23 sept 202287.5087.5084.8585.7585.7527,730,000
22 sept 202292.2092.6690.5290.5790.5716,139,400
21 sept 202293.5793.8890.8790.9590.9517,332,400
20 sept 202292.7392.9391.6492.4492.4414,712,500
19 sept 202291.0193.4991.0093.2093.2015,342,100
16 sept 202295.0795.3492.0093.2193.2137,871,400
15 sept 202296.2296.5494.0594.8394.8321,092,300
14 sept 202296.1998.5696.1597.6797.6722,655,700
13 sept 202296.6197.7894.9195.3395.3318,229,100
12 sept 202297.6599.1996.8897.6197.6116,118,900
09 sept 202296.5297.0095.3296.5096.5017,158,000
08 sept 202294.6695.4293.7294.9194.9118,759,200
07 sept 202293.1994.5992.3094.1494.1416,274,700
06 sept 202296.1696.5994.5194.9594.9519,201,500
02 sept 202296.3596.7995.1195.5995.5918,202,600
01 sept 202294.4295.0792.2993.8793.8716,423,000
31 ago 202294.0396.8493.5995.5995.5918,340,900
30 ago 202298.3698.6295.8296.3196.3117,086,800
29 ago 202298.18101.5698.14100.12100.1223,059,200
26 ago 202298.7799.9197.4297.8797.8715,531,400
25 ago 202298.9299.8698.1099.0999.0915,305,700
24 ago 202298.0198.9797.3698.5898.5817,050,300
23 ago 202295.5598.4195.4598.0098.0023,764,700
22 ago 202293.4294.4991.8694.0194.0116,019,900
19 ago 202294.1695.2093.8094.0894.0816,128,600
18 ago 202293.1595.3193.0994.3894.3817,770,400
17 ago 202291.2793.2190.9292.2092.2013,678,000
16 ago 202292.0392.8991.2991.4691.4614,038,200
15 ago 202290.5392.7389.6692.3292.3220,755,200
12 ago 202292.4894.0292.1194.0094.0015,058,200
11 ago 202291.8494.3091.4493.1993.1918,797,900
11 ago 20220.88 Dividendo
10 ago 202290.6891.7989.1991.4590.5718,302,000
09 ago 202290.0591.6189.9590.5989.7219,083,400
08 ago 202288.6189.6088.2288.9588.0914,458,500
05 ago 202286.3689.6986.2888.4587.6017,408,000
04 ago 202290.3190.3486.4387.1986.3531,821,500
03 ago 202294.4294.4290.7991.0290.1423,580,800
02 ago 202294.6995.2093.8294.0793.1616,722,500
01 ago 202294.7995.3593.2394.4893.5720,793,200
29 jul 202294.4597.5294.1096.9396.0029,825,800
28 jul 202292.1893.2591.0192.6491.7520,353,100
27 jul 202290.2892.0089.4091.5790.6918,047,000
26 jul 202291.1391.2889.0089.6388.7715,141,200
25 jul 202288.1690.1387.4289.9889.1117,536,400
22 jul 202287.5588.4786.6387.0886.2415,479,500
21 jul 202286.9387.8085.2187.7586.9121,375,700
20 jul 202287.5889.6587.2589.2488.3816,584,400
19 jul 202286.4288.5286.2588.2787.4218,248,900
18 jul 202286.5887.9485.7586.1085.2719,395,800
15 jul 202284.8084.8882.9084.5483.7317,243,700
14 jul 202281.8583.3180.6983.1482.3426,343,000
13 jul 202283.3886.3183.3084.8484.0219,928,600
12 jul 202283.7885.0582.8684.5083.6921,013,000
11 jul 202285.1786.1284.3685.6484.8215,603,800
08 jul 202286.9587.3084.9386.0885.2517,673,800
07 jul 202285.3886.7685.3085.9485.1123,817,400
06 jul 202283.7685.2381.0183.2882.4833,375,700
05 jul 202286.3486.7083.0184.8183.9934,591,100
01 jul 202286.7487.8884.7187.5586.7126,327,900
30 jun 202286.1487.6084.6785.6484.8239,948,100
29 jun 202292.9893.2087.7688.1287.2725,400,900
28 jun 202291.1293.2490.3591.5090.6233,096,900
27 jun 202287.8190.0487.6789.0388.1725,478,700
24 jun 202286.9588.4085.8186.9086.0626,639,000
23 jun 202288.6689.0583.5285.2184.3935,757,200
22 jun 202287.5489.7687.5387.8687.0129,727,200
21 jun 202288.5892.5388.5291.4890.6035,951,500
17 jun 202290.9691.3585.6686.1285.2964,610,200
16 jun 202292.4193.1390.2891.3990.5135,696,700
15 jun 202295.9996.5793.2794.8993.9829,620,800
14 jun 202297.4198.6795.2796.1095.1831,264,000
13 jun 202297.5297.7793.9295.8594.9333,421,000
10 jun 2022101.94103.3599.79100.4699.4930,950,500
09 jun 2022103.42104.57102.16102.33101.3526,607,000
08 jun 2022103.49105.57102.98104.59103.5831,613,200
07 jun 202299.70103.4399.49103.37102.3837,810,200
06 jun 202299.1899.7898.6798.8497.8920,682,100
03 jun 202297.9099.6697.9099.0998.1421,038,200
02 jun 202297.2998.1096.7997.6796.7319,089,100
01 jun 202297.0298.7196.6297.8496.9025,815,400
31 may 202298.5699.7895.7196.0095.0844,888,100
27 may 202295.9597.9395.3097.5996.6525,588,800
26 may 202296.6097.4396.2096.6495.7124,314,800
25 may 202294.5896.5394.4796.3095.3729,947,800
24 may 202292.8294.7992.3294.4093.4924,293,300
23 may 202292.6694.7792.5593.8992.9927,239,300
20 may 202291.9393.5990.4091.8690.9828,795,000
19 may 202289.0092.3089.0091.1490.2624,387,400
18 may 202292.5192.9289.8390.6589.7825,451,200
17 may 202291.7392.4591.1292.1191.2223,120,700
16 may 202288.9891.9888.9790.9590.0726,101,200
13 may 202287.3688.9586.3588.8688.0025,798,400
12 may 202285.9586.3883.4086.3085.4729,491,500
12 may 20220.88 Dividendo
11 may 202286.4388.9486.2886.7985.0833,020,600
10 may 202285.6486.8983.5285.0283.3534,483,200
*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...