U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202399.0299.7998.7599.5599.5522,069,200
07 dic 202399.86100.8498.0998.4298.4229,990,700
06 dic 2023100.00100.7298.3499.1199.1131,154,800
05 dic 2023102.27102.34100.29100.44100.4422,250,300
04 dic 2023102.13103.36101.59102.43102.4321,523,900
01 dic 2023102.50104.22102.22102.99102.9917,843,200
30 nov 2023103.11104.48101.81102.74102.7429,254,700
29 nov 2023104.27104.58101.64102.34102.3426,802,100
28 nov 2023104.24104.91103.88103.90103.9020,629,500
27 nov 2023104.10104.40103.18103.96103.9618,013,500
24 nov 2023104.02105.47103.91104.57104.579,480,800
22 nov 2023102.58104.12101.94104.01104.0118,072,000
21 nov 2023104.21104.70103.22104.46104.4614,989,000
20 nov 2023105.38105.88104.43104.50104.5017,458,800
17 nov 2023103.06105.43102.75104.96104.9622,984,900
16 nov 2023102.90103.27101.15102.46102.4622,469,100
15 nov 2023103.96105.15103.50103.66103.6620,137,600
14 nov 2023104.30104.82103.87104.29104.2918,260,500
14 nov 20230.95 Dividendo
13 nov 2023104.05105.14103.81104.84103.8915,308,400
10 nov 2023103.93104.41102.91103.75102.8117,825,500
09 nov 2023103.67103.97102.86102.96102.0318,380,500
08 nov 2023103.73104.90102.89102.93102.0019,184,100
07 nov 2023104.47104.86103.29104.21103.2720,272,500
06 nov 2023108.17108.27105.77105.87104.9119,097,300
03 nov 2023108.40108.78106.54107.78106.8030,549,000
02 nov 2023105.88109.19105.50109.11108.1225,212,700
01 nov 2023106.53107.17105.46105.64104.6828,984,900
31 oct 2023105.58106.16104.54105.85104.8922,185,200
30 oct 2023105.74106.42105.21105.88104.9219,379,900
27 oct 2023108.89109.86104.96105.55104.5923,092,000
26 oct 2023107.45108.34106.50107.60106.6218,768,300
25 oct 2023108.52109.50108.13108.59107.6122,047,300
24 oct 2023109.70109.82108.12108.39107.4116,786,100
23 oct 2023110.63110.96108.68109.45108.4618,185,000
20 oct 2023112.92113.32110.79111.08110.0722,439,800
19 oct 2023112.72113.97111.33113.02112.0020,972,500
18 oct 2023111.82113.39111.70112.95111.9323,380,300
17 oct 2023109.73111.80109.68111.39110.3819,775,400
16 oct 2023110.50110.68109.13109.95108.9518,452,000
13 oct 2023108.03110.20107.84109.87108.8730,276,500
12 oct 2023107.59107.84106.09106.47105.5131,183,000
11 oct 2023106.96107.17104.83106.49105.5357,939,000
10 oct 2023111.02111.45110.12110.45109.4513,892,000
09 oct 2023110.44112.07109.52110.92109.9122,369,900
06 oct 2023105.73108.27105.11107.17106.2025,363,400
05 oct 2023109.80110.90108.70108.99108.0020,128,800
04 oct 2023114.05114.09110.50111.50110.4919,622,200
03 oct 2023115.44116.44115.03115.83114.7813,297,100
02 oct 2023117.53117.79114.55115.63114.5814,395,000
29 sept 2023119.10119.18116.73117.58116.5118,810,700
28 sept 2023119.98120.70118.19119.47118.3916,808,100
27 sept 2023117.89120.50117.40120.20119.1123,976,200
26 sept 2023115.50116.73115.37116.41115.3611,805,400
25 sept 2023115.09116.65114.83116.23115.1811,316,000
22 sept 2023115.71116.68114.81114.94113.9013,197,300
21 sept 2023116.98117.37114.60114.76113.7214,400,600
20 sept 2023116.54118.02116.32116.40115.3511,879,900
19 sept 2023118.62118.84116.61117.33116.2712,562,900
18 sept 2023117.53118.24116.70117.64116.5714,045,300
15 sept 2023117.90118.51116.50116.70115.6434,545,100
14 sept 2023117.55118.66117.33118.52117.4515,210,700
13 sept 2023117.41117.96115.90116.44115.3813,472,800
12 sept 2023115.34117.67115.27117.49116.4320,145,800
11 sept 2023116.18116.68113.57114.16113.1314,383,600
08 sept 2023114.53116.05114.32115.61114.5614,283,200
07 sept 2023114.65115.85113.70113.95112.9213,248,500
06 sept 2023113.48114.59113.23114.51113.4713,325,500
05 sept 2023114.10115.83113.50113.53112.5018,304,000
01 sept 2023112.20113.82112.20113.52112.4914,828,400
31 ago 2023111.12111.42110.62111.19110.1817,479,800
30 ago 2023110.44111.14109.98110.88109.8811,922,100
29 ago 2023109.66110.02108.42109.81108.819,665,000
28 ago 2023108.45110.04108.44109.16108.1710,382,100
25 ago 2023107.43108.93106.62108.25107.2713,579,300
24 ago 2023106.42107.77106.07106.35105.3910,818,500
23 ago 2023107.04107.30105.72107.15106.1811,435,600
22 ago 2023109.17109.72107.95108.10107.1210,520,800
21 ago 2023110.36110.98108.14108.71107.7211,092,400
18 ago 2023107.64110.20107.62110.04109.0416,218,400
17 ago 2023107.42110.15107.42108.40107.4216,709,500
16 ago 2023108.28109.33106.28106.34105.3813,695,100
15 ago 2023110.75110.86107.97108.16107.1814,909,600
15 ago 20230.91 Dividendo
14 ago 2023111.68111.98110.78111.92110.0012,973,400
11 ago 2023110.37112.07110.05111.83109.9214,043,700
10 ago 2023110.19111.63109.44110.12108.2315,837,200
09 ago 2023108.71110.42108.31109.56107.6819,919,600
08 ago 2023106.04107.75104.84107.73105.8914,065,600
07 ago 2023107.90108.42106.51107.20105.3612,410,800
04 ago 2023107.96109.24107.33107.42105.5814,275,700
03 ago 2023105.89107.88105.30107.12105.2916,280,400
02 ago 2023106.26106.38104.57105.29103.4913,484,100
01 ago 2023106.95107.32105.53106.62104.7914,177,400
31 jul 2023105.19107.86105.19107.24105.4024,197,000
28 jul 2023105.11105.16102.32104.16102.3817,566,400
27 jul 2023106.00106.99104.74105.42103.6217,677,900
26 jul 2023105.11105.72104.64105.09103.2915,159,600
25 jul 2023105.06106.09104.54105.68103.8714,116,100
24 jul 2023104.36106.16103.96105.52103.7115,090,900
*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...