Yahoo

Correo

U.S. markets closed

F S&P 500
4,612.25
+4.75(+0.10%)
F Dow Jones
36,315.00
+35.00(+0.10%)
F Nasdaq
16,103.50
+5.25(+0.03%)
E-mini Russell 2000 Index Futur
1,887.60
+5.50(+0.29%)
Petróleo
71.08
-0.15(-0.21%)
Oro
2,022.40
+7.90(+0.39%)

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

99.55

+1.13

(+1.15%)

Al cierre: 04:02PM EST

99.66

+0.11

(+0.11%)

Fuera de horario:

07:59PM EST

Periodo de tiempo:

10 dic 2022 - 10 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	99.02	99.79	98.75	99.55	99.55	22,069,200
07 dic 2023	99.86	100.84	98.09	98.42	98.42	29,990,700
06 dic 2023	100.00	100.72	98.34	99.11	99.11	31,154,800
05 dic 2023	102.27	102.34	100.29	100.44	100.44	22,250,300
04 dic 2023	102.13	103.36	101.59	102.43	102.43	21,523,900
01 dic 2023	102.50	104.22	102.22	102.99	102.99	17,843,200
30 nov 2023	103.11	104.48	101.81	102.74	102.74	29,254,700
29 nov 2023	104.27	104.58	101.64	102.34	102.34	26,802,100
28 nov 2023	104.24	104.91	103.88	103.90	103.90	20,629,500
27 nov 2023	104.10	104.40	103.18	103.96	103.96	18,013,500
24 nov 2023	104.02	105.47	103.91	104.57	104.57	9,480,800
22 nov 2023	102.58	104.12	101.94	104.01	104.01	18,072,000
21 nov 2023	104.21	104.70	103.22	104.46	104.46	14,989,000
20 nov 2023	105.38	105.88	104.43	104.50	104.50	17,458,800
17 nov 2023	103.06	105.43	102.75	104.96	104.96	22,984,900
16 nov 2023	102.90	103.27	101.15	102.46	102.46	22,469,100
15 nov 2023	103.96	105.15	103.50	103.66	103.66	20,137,600
14 nov 2023	104.30	104.82	103.87	104.29	104.29	18,260,500
14 nov 2023	0.95 Dividendo
13 nov 2023	104.05	105.14	103.81	104.84	103.89	15,308,400
10 nov 2023	103.93	104.41	102.91	103.75	102.81	17,825,500
09 nov 2023	103.67	103.97	102.86	102.96	102.03	18,380,500
08 nov 2023	103.73	104.90	102.89	102.93	102.00	19,184,100
07 nov 2023	104.47	104.86	103.29	104.21	103.27	20,272,500
06 nov 2023	108.17	108.27	105.77	105.87	104.91	19,097,300
03 nov 2023	108.40	108.78	106.54	107.78	106.80	30,549,000
02 nov 2023	105.88	109.19	105.50	109.11	108.12	25,212,700
01 nov 2023	106.53	107.17	105.46	105.64	104.68	28,984,900
31 oct 2023	105.58	106.16	104.54	105.85	104.89	22,185,200
30 oct 2023	105.74	106.42	105.21	105.88	104.92	19,379,900
27 oct 2023	108.89	109.86	104.96	105.55	104.59	23,092,000
26 oct 2023	107.45	108.34	106.50	107.60	106.62	18,768,300
25 oct 2023	108.52	109.50	108.13	108.59	107.61	22,047,300
24 oct 2023	109.70	109.82	108.12	108.39	107.41	16,786,100
23 oct 2023	110.63	110.96	108.68	109.45	108.46	18,185,000
20 oct 2023	112.92	113.32	110.79	111.08	110.07	22,439,800
19 oct 2023	112.72	113.97	111.33	113.02	112.00	20,972,500
18 oct 2023	111.82	113.39	111.70	112.95	111.93	23,380,300
17 oct 2023	109.73	111.80	109.68	111.39	110.38	19,775,400
16 oct 2023	110.50	110.68	109.13	109.95	108.95	18,452,000
13 oct 2023	108.03	110.20	107.84	109.87	108.87	30,276,500
12 oct 2023	107.59	107.84	106.09	106.47	105.51	31,183,000
11 oct 2023	106.96	107.17	104.83	106.49	105.53	57,939,000
10 oct 2023	111.02	111.45	110.12	110.45	109.45	13,892,000
09 oct 2023	110.44	112.07	109.52	110.92	109.91	22,369,900
06 oct 2023	105.73	108.27	105.11	107.17	106.20	25,363,400
05 oct 2023	109.80	110.90	108.70	108.99	108.00	20,128,800
04 oct 2023	114.05	114.09	110.50	111.50	110.49	19,622,200
03 oct 2023	115.44	116.44	115.03	115.83	114.78	13,297,100
02 oct 2023	117.53	117.79	114.55	115.63	114.58	14,395,000
29 sept 2023	119.10	119.18	116.73	117.58	116.51	18,810,700
28 sept 2023	119.98	120.70	118.19	119.47	118.39	16,808,100
27 sept 2023	117.89	120.50	117.40	120.20	119.11	23,976,200
26 sept 2023	115.50	116.73	115.37	116.41	115.36	11,805,400
25 sept 2023	115.09	116.65	114.83	116.23	115.18	11,316,000
22 sept 2023	115.71	116.68	114.81	114.94	113.90	13,197,300
21 sept 2023	116.98	117.37	114.60	114.76	113.72	14,400,600
20 sept 2023	116.54	118.02	116.32	116.40	115.35	11,879,900
19 sept 2023	118.62	118.84	116.61	117.33	116.27	12,562,900
18 sept 2023	117.53	118.24	116.70	117.64	116.57	14,045,300
15 sept 2023	117.90	118.51	116.50	116.70	115.64	34,545,100
14 sept 2023	117.55	118.66	117.33	118.52	117.45	15,210,700
13 sept 2023	117.41	117.96	115.90	116.44	115.38	13,472,800
12 sept 2023	115.34	117.67	115.27	117.49	116.43	20,145,800
11 sept 2023	116.18	116.68	113.57	114.16	113.13	14,383,600
08 sept 2023	114.53	116.05	114.32	115.61	114.56	14,283,200
07 sept 2023	114.65	115.85	113.70	113.95	112.92	13,248,500
06 sept 2023	113.48	114.59	113.23	114.51	113.47	13,325,500
05 sept 2023	114.10	115.83	113.50	113.53	112.50	18,304,000
01 sept 2023	112.20	113.82	112.20	113.52	112.49	14,828,400
31 ago 2023	111.12	111.42	110.62	111.19	110.18	17,479,800
30 ago 2023	110.44	111.14	109.98	110.88	109.88	11,922,100
29 ago 2023	109.66	110.02	108.42	109.81	108.81	9,665,000
28 ago 2023	108.45	110.04	108.44	109.16	108.17	10,382,100
25 ago 2023	107.43	108.93	106.62	108.25	107.27	13,579,300
24 ago 2023	106.42	107.77	106.07	106.35	105.39	10,818,500
23 ago 2023	107.04	107.30	105.72	107.15	106.18	11,435,600
22 ago 2023	109.17	109.72	107.95	108.10	107.12	10,520,800
21 ago 2023	110.36	110.98	108.14	108.71	107.72	11,092,400
18 ago 2023	107.64	110.20	107.62	110.04	109.04	16,218,400
17 ago 2023	107.42	110.15	107.42	108.40	107.42	16,709,500
16 ago 2023	108.28	109.33	106.28	106.34	105.38	13,695,100
15 ago 2023	110.75	110.86	107.97	108.16	107.18	14,909,600
15 ago 2023	0.91 Dividendo
14 ago 2023	111.68	111.98	110.78	111.92	110.00	12,973,400
11 ago 2023	110.37	112.07	110.05	111.83	109.92	14,043,700
10 ago 2023	110.19	111.63	109.44	110.12	108.23	15,837,200
09 ago 2023	108.71	110.42	108.31	109.56	107.68	19,919,600
08 ago 2023	106.04	107.75	104.84	107.73	105.89	14,065,600
07 ago 2023	107.90	108.42	106.51	107.20	105.36	12,410,800
04 ago 2023	107.96	109.24	107.33	107.42	105.58	14,275,700
03 ago 2023	105.89	107.88	105.30	107.12	105.29	16,280,400
02 ago 2023	106.26	106.38	104.57	105.29	103.49	13,484,100
01 ago 2023	106.95	107.32	105.53	106.62	104.79	14,177,400
31 jul 2023	105.19	107.86	105.19	107.24	105.40	24,197,000
28 jul 2023	105.11	105.16	102.32	104.16	102.38	17,566,400
27 jul 2023	106.00	106.99	104.74	105.42	103.62	17,677,900
26 jul 2023	105.11	105.72	104.64	105.09	103.29	15,159,600
25 jul 2023	105.06	106.09	104.54	105.68	103.87	14,116,100
24 jul 2023	104.36	106.16	103.96	105.52	103.71	15,090,900
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...

F S&P 5004,612.25+4.75(+0.10%)

F Dow Jones36,315.00+35.00(+0.10%)

F Nasdaq16,103.50+5.25(+0.03%)

E-mini Russell 2000 Index Futur1,887.60+5.50(+0.29%)

Petróleo71.08-0.15(-0.21%)

Oro2,022.40+7.90(+0.39%)

Exxon Mobil Corporation (XOM)

F S&P 500
4,612.25
+4.75(+0.10%)

F Dow Jones
36,315.00
+35.00(+0.10%)

F Nasdaq
16,103.50
+5.25(+0.03%)

E-mini Russell 2000 Index Futur
1,887.60
+5.50(+0.29%)

Petróleo
71.08
-0.15(-0.21%)

Oro
2,022.40
+7.90(+0.39%)