U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
111.92+0.77 (+0.69%)
Al cierre: 04:02PM EST
111.95 +0.03 (+0.03%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023111.90114.11111.56111.92111.9220,216,500
02 feb 2023114.85115.07109.83111.15111.1524,562,100
01 feb 2023115.83117.38113.34114.74114.7419,464,900
31 ene 2023112.10116.40110.43116.01116.0127,861,800
30 ene 2023115.09115.49113.15113.56113.5618,672,100
27 ene 2023116.95117.67115.39115.61115.6115,175,700
26 ene 2023114.72117.78114.34117.76117.7621,019,700
25 ene 2023113.23113.65111.39113.21113.2111,914,700
24 ene 2023109.16114.0299.23113.81113.8113,583,100
23 ene 2023113.64114.59112.64112.76112.7616,584,400
20 ene 2023111.36113.44110.61113.35113.3516,481,400
19 ene 2023110.07112.13109.58111.32111.3212,928,000
18 ene 2023113.26114.12110.40110.61110.6116,399,700
17 ene 2023113.41114.08112.67112.93112.9316,542,200
13 ene 2023113.11113.49112.16113.15113.1512,008,300
12 ene 2023111.82113.74111.74113.22113.2215,357,300
11 ene 2023110.99111.45109.09111.37111.3716,710,400
10 ene 2023109.79110.33108.01110.09110.0915,104,600
09 ene 2023111.64111.64107.81108.47108.4717,964,600
06 ene 2023110.08111.99109.67110.53110.5316,342,300
05 ene 2023106.34109.95106.31109.21109.2115,946,600
04 ene 2023104.80107.16104.76106.82106.8218,058,400
03 ene 2023109.78110.02105.49106.51106.5115,146,200
30 dic 2022108.61110.50108.61110.30110.3011,793,300
29 dic 2022107.99109.72107.99109.20109.2010,534,000
28 dic 2022109.91110.00107.90108.38108.3810,702,100
27 dic 2022109.27110.47108.83110.19110.1911,962,100
23 dic 2022106.95108.74106.90108.68108.6811,539,400
22 dic 2022107.89108.19104.10105.88105.8813,213,000
21 dic 2022108.29108.59107.16108.06108.0613,565,400
20 dic 2022105.17107.51105.07106.69106.6914,680,000
19 dic 2022105.26106.20104.38105.17105.1713,611,100
16 dic 2022103.69105.58103.13104.70104.7054,596,600
15 dic 2022105.33106.17103.70105.44105.4415,365,100
14 dic 2022107.99108.30105.75106.46106.4617,597,300
13 dic 2022107.80108.54107.02107.25107.2524,305,300
12 dic 2022103.83106.24103.59106.09106.0920,413,200
09 dic 2022104.59105.95103.30103.54103.5421,298,200
08 dic 2022106.28106.80103.71104.42104.4221,128,800
07 dic 2022103.78104.85102.37103.65103.6520,061,700
06 dic 2022105.90107.04103.15103.88103.8821,197,000
05 dic 2022110.70111.36105.94106.85106.8519,287,700
02 dic 2022109.51111.71109.20109.86109.8615,248,400
01 dic 2022111.64112.07110.18110.80110.8014,398,300
30 nov 2022111.54111.90109.78111.34111.3423,158,100
29 nov 2022110.61111.80109.79110.54110.5414,453,200
28 nov 2022110.66111.46109.62109.81109.8123,015,500
25 nov 2022113.88114.61113.06113.21113.217,136,000
23 nov 2022112.32113.95112.10113.61113.6111,546,700
22 nov 2022112.21114.47111.43114.18114.1817,719,100
21 nov 2022109.99111.20107.48110.97110.9720,973,000
18 nov 2022110.90112.48109.61112.08112.0815,415,000
17 nov 2022111.29113.20110.75113.06113.0612,425,900
16 nov 2022113.44114.26111.86112.91112.9113,591,000
15 nov 2022113.80114.53112.87114.13114.1319,373,800
14 nov 2022112.63114.64112.49113.37113.3720,858,300
14 nov 20220.91 Dividendo
11 nov 2022112.58114.50112.49113.95113.0420,518,900
10 nov 2022110.19110.70107.57110.50109.6220,146,700
09 nov 2022113.10113.28108.57108.90108.0319,522,800
08 nov 2022113.48114.66112.60114.00113.0914,661,000
07 nov 2022112.41113.99112.13113.64112.7316,008,000
04 nov 2022113.00113.50110.80112.31111.4117,541,500
03 nov 2022108.58111.82108.31111.10110.2117,103,700
02 nov 2022111.58112.10109.31109.61108.7320,654,200
01 nov 2022112.37112.57110.65111.91111.0222,213,100
31 oct 2022109.50112.91109.44110.81109.9326,401,800
28 oct 2022109.46111.21108.12110.70109.8228,169,400
27 oct 2022108.41109.58107.42107.55106.6918,214,000
26 oct 2022106.26107.83106.00107.14106.2817,383,800
25 oct 2022106.41107.33105.07105.88105.0315,719,800
24 oct 2022105.66107.68105.12106.60105.7517,024,200
21 oct 2022104.45106.40103.91105.86105.0122,814,100
20 oct 2022104.32105.00103.41103.93103.1017,649,000
19 oct 2022101.25103.99101.23103.79102.9620,921,700
18 oct 2022101.54102.3599.23100.80100.0014,065,400
17 oct 2022101.07101.97100.50100.6299.8214,283,200
14 oct 2022101.12102.2499.0499.1998.4015,222,000
13 oct 202297.55102.4597.40101.87101.0622,019,100
12 oct 202297.5098.9197.2398.4397.6412,635,800
11 oct 202297.2299.7696.7598.0097.2217,804,100
10 oct 2022101.49102.0398.7298.8498.0516,786,100
07 oct 2022102.19103.32100.18101.03100.2224,507,600
06 oct 202298.47102.1898.33102.06101.2429,124,700
05 oct 202295.7599.9995.6699.1298.3334,857,700
04 oct 202293.2495.3692.7195.2794.5122,133,700
03 oct 202290.0492.3689.7291.9291.1923,881,300
30 sept 202288.1789.0487.3187.3186.6121,357,600
29 sept 202288.1889.3687.1388.6887.9717,896,000
28 sept 202286.1289.3085.9288.8688.1519,543,300
27 sept 202285.6186.9684.8185.7485.0617,307,300
26 sept 202284.9086.2283.8983.9883.3122,043,400
23 sept 202287.5087.5084.8585.7585.0727,738,800
22 sept 202292.2092.6690.5290.5789.8516,139,400
21 sept 202293.5793.8890.8790.9590.2217,332,400
20 sept 202292.7392.9391.6492.4491.7014,712,500
19 sept 202291.0193.4991.0093.2092.4615,342,100
16 sept 202295.0795.3492.0093.2192.4737,874,700
15 sept 202296.2296.5494.0594.8394.0721,092,300
14 sept 202296.1998.5696.1597.6796.8922,655,700
*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...