U.S. markets close in 6 hours 20 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.69+0.03 (+0.02%)
A partir del 09:40AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024119.73118.98118.36118.69118.69533,439
20 may 2024119.73119.89118.55118.67118.6711,549,800
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
27 feb 2024104.68105.15103.85104.03103.1916,360,000
26 feb 2024103.72104.94103.05104.25103.4113,360,800
23 feb 2024103.88104.09102.88103.84103.0015,975,900
22 feb 2024104.16105.41103.45104.76103.9220,470,700
21 feb 2024103.02104.98102.99104.85104.0120,999,200
20 feb 2024103.84104.12102.65102.75101.9217,650,000
16 feb 2024104.01104.63103.52103.73102.8920,146,700
15 feb 2024100.60103.94100.60103.73102.8923,196,300
14 feb 2024101.87102.62100.42100.84100.0317,651,300
13 feb 2024102.76103.09100.60101.34100.5218,917,400
13 feb 20240.95 Dividendo
12 feb 2024102.16103.40102.00103.17101.4018,173,100
09 feb 2024104.10104.84101.70101.77100.0220,410,500
08 feb 2024102.34104.42102.11103.97102.1819,636,900
07 feb 2024102.25102.73101.18102.22100.4613,826,800
06 feb 2024102.07103.04101.57102.25100.4913,347,900
05 feb 2024101.45102.38100.50101.5599.8017,190,900
02 feb 2024103.75104.00101.61101.97100.2221,968,200
01 feb 2024103.57104.01101.62102.39100.6319,240,700
31 ene 2024104.74104.88102.77102.81101.0422,415,300
30 ene 2024102.41104.88102.10104.85103.0519,610,900
29 ene 2024102.98103.20101.86103.13101.3618,317,500
26 ene 2024101.97103.08101.19103.00101.2320,817,200
25 ene 2024100.31102.1899.62102.13100.3722,089,500
24 ene 202498.3299.6597.7499.6097.8917,330,600
23 ene 202496.8198.5096.7397.9196.2315,863,400
22 ene 202496.7097.1095.7796.8295.1619,955,900
19 ene 202496.7297.0296.4196.9595.2820,079,300
18 ene 202497.0097.0995.8296.8095.1420,940,300
17 ene 202496.6097.9696.5896.9895.3118,384,000
16 ene 202499.82100.0197.5397.6996.0120,235,700
12 ene 2024100.14100.6599.1799.9598.2318,032,100
11 ene 202499.0499.5098.5698.6796.9715,833,400
10 ene 202499.8099.8098.1698.6996.9918,206,100
09 ene 2024101.29101.2999.1999.6797.9619,496,600
08 ene 2024100.73101.0498.90100.9299.1923,370,100
05 ene 2024103.17103.40102.13102.63100.8715,825,000
04 ene 2024104.08104.57102.05102.32100.5619,395,200
03 ene 2024102.27103.62101.66103.22101.4523,490,800
02 ene 2024100.92103.10100.85102.36100.6023,483,000
*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...