U.S. markets open in 57 minutes
F S&P 500
5,175.50 +20.75 (+0.40%) F Dow Jones
38,972.00 +140.00 (+0.36%) F Nasdaq
18,059.50 +58.75 (+0.33%) E-mini Russell 2000 Index Futur
2,063.20 +17.40 (+0.85%) Petróleo
78.69 +0.58 (+0.74%) Oro
2,324.00 +15.40 (+0.67%)
Exxon Mobil Corp (XONA.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 03 may 2024 | 108.24 | 108.24 | 106.08 | 107.52 | 107.52 | 254 |
| 02 may 2024 | 108.38 | 108.86 | 108.36 | 108.36 | 108.36 | 89 |
| 30 abr 2024 | 111.18 | 111.72 | 110.74 | 110.74 | 110.74 | 15 |
| 29 abr 2024 | 109.22 | 111.50 | 109.22 | 111.24 | 111.24 | 141 |
| 26 abr 2024 | 112.78 | 112.78 | 109.08 | 111.02 | 111.02 | 210 |
| 25 abr 2024 | 112.82 | 112.82 | 112.16 | 112.62 | 112.62 | - |
| 24 abr 2024 | 113.10 | 113.16 | 112.74 | 112.94 | 112.94 | 125 |
| 23 abr 2024 | 113.16 | 113.16 | 112.48 | 112.90 | 112.90 | 976 |
| 22 abr 2024 | 111.60 | 113.28 | 111.60 | 113.28 | 113.28 | 70 |
| 19 abr 2024 | 111.90 | 112.98 | 111.90 | 112.56 | 112.56 | 60 |
| 18 abr 2024 | 111.02 | 111.38 | 110.38 | 111.38 | 111.38 | 180 |
| 17 abr 2024 | 111.36 | 111.92 | 110.04 | 111.00 | 111.00 | 91 |
| 16 abr 2024 | 112.70 | 112.74 | 111.44 | 111.74 | 111.74 | 467 |
| 15 abr 2024 | 114.98 | 114.98 | 112.58 | 112.58 | 112.58 | 333 |
| 12 abr 2024 | 113.46 | 116.18 | 113.46 | 114.20 | 114.20 | 123 |
| 11 abr 2024 | 113.50 | 114.48 | 112.52 | 113.30 | 113.30 | 311 |
| 10 abr 2024 | 111.58 | 113.56 | 111.58 | 113.56 | 113.56 | 935 |
| 09 abr 2024 | 111.00 | 111.64 | 111.00 | 111.42 | 111.42 | 93 |
| 08 abr 2024 | 111.90 | 111.96 | 111.12 | 111.90 | 111.90 | 327 |
| 05 abr 2024 | 110.74 | 111.98 | 110.68 | 111.98 | 111.98 | 41 |
| 04 abr 2024 | 110.10 | 110.36 | 108.50 | 110.12 | 110.12 | 4,843 |
| 03 abr 2024 | 110.80 | 110.92 | 109.96 | 109.96 | 109.96 | 1,888 |
| 02 abr 2024 | 108.00 | 110.16 | 108.00 | 110.00 | 110.00 | 593 |
| 28 mar 2024 | 106.04 | 107.10 | 106.04 | 107.10 | 107.10 | 465 |
| 27 mar 2024 | 104.86 | 106.04 | 104.82 | 106.04 | 106.04 | 1,120 |
| 26 mar 2024 | 105.34 | 105.78 | 105.04 | 105.54 | 105.54 | 534 |
| 25 mar 2024 | 104.74 | 106.36 | 104.74 | 105.76 | 105.76 | 2,004 |
| 22 mar 2024 | 104.28 | 105.00 | 104.28 | 104.94 | 104.94 | 408 |
| 21 mar 2024 | 103.54 | 103.82 | 103.46 | 103.46 | 103.46 | 20 |
| 20 mar 2024 | 103.72 | 103.84 | 103.32 | 103.52 | 103.52 | 272 |
| 19 mar 2024 | 102.92 | 104.34 | 102.92 | 104.12 | 104.12 | 2,812 |
| 18 mar 2024 | 102.40 | 103.50 | 102.40 | 103.20 | 103.20 | 185 |
| 15 mar 2024 | 102.48 | 102.48 | 102.12 | 102.24 | 102.24 | 378 |
| 14 mar 2024 | 100.14 | 101.28 | 100.14 | 101.28 | 101.28 | 840 |
| 13 mar 2024 | 99.10 | 100.36 | 99.10 | 100.06 | 100.06 | 161 |
| 12 mar 2024 | 99.38 | 99.87 | 99.03 | 99.03 | 99.03 | 159 |
| 11 mar 2024 | 98.60 | 99.50 | 98.60 | 99.50 | 99.50 | 472 |
| 08 mar 2024 | 98.30 | 98.71 | 97.99 | 98.71 | 98.71 | 230 |
| 07 mar 2024 | 97.78 | 98.55 | 97.78 | 98.15 | 98.15 | 30 |
| 06 mar 2024 | 97.30 | 98.31 | 97.30 | 97.79 | 97.79 | 60 |
| 05 mar 2024 | 96.01 | 97.82 | 95.91 | 97.23 | 97.23 | 1,040 |
| 04 mar 2024 | 98.02 | 98.02 | 96.00 | 96.00 | 96.00 | 659 |
| 01 mar 2024 | 96.79 | 98.11 | 96.79 | 98.11 | 98.11 | 201 |
| 29 feb 2024 | 95.97 | 96.77 | 95.97 | 96.66 | 96.66 | 1,147 |
| 28 feb 2024 | 95.79 | 96.28 | 95.79 | 96.28 | 96.28 | 201 |
| 27 feb 2024 | 95.70 | 95.91 | 95.70 | 95.73 | 95.73 | 621 |
| 26 feb 2024 | 95.52 | 95.69 | 95.50 | 95.67 | 95.67 | 253 |
| 23 feb 2024 | 96.21 | 96.59 | 95.51 | 95.51 | 95.51 | 204 |
| 22 feb 2024 | 96.35 | 96.97 | 96.35 | 96.97 | 96.97 | 229 |
| 21 feb 2024 | 94.91 | 96.66 | 94.91 | 96.66 | 96.66 | 354 |
| 20 feb 2024 | 96.01 | 96.10 | 95.91 | 95.91 | 95.91 | 117 |
| 19 feb 2024 | 96.39 | 96.62 | 96.01 | 96.62 | 96.62 | 135 |
| 16 feb 2024 | 96.09 | 97.00 | 96.09 | 96.43 | 96.43 | 257 |
| 15 feb 2024 | 93.43 | 95.76 | 93.43 | 95.76 | 95.76 | 725 |
| 14 feb 2024 | 94.32 | 95.25 | 94.27 | 94.27 | 94.27 | 356 |
| 13 feb 2024 | 94.91 | 95.60 | 94.15 | 94.34 | 94.34 | 1,180 |
| 13 feb 2024 | 0.95 Dividendo | |||||
| 12 feb 2024 | 94.52 | 95.48 | 94.26 | 95.41 | 94.46 | 205 |
| 09 feb 2024 | 96.03 | 96.76 | 94.56 | 94.58 | 93.64 | 389 |
| 08 feb 2024 | 94.56 | 96.46 | 94.56 | 96.46 | 95.50 | 244 |
| 07 feb 2024 | 94.71 | 94.71 | 94.45 | 94.45 | 93.51 | - |
| 06 feb 2024 | 94.59 | 95.67 | 94.59 | 95.04 | 94.09 | 575 |
| 05 feb 2024 | 94.88 | 95.01 | 94.43 | 95.01 | 94.06 | 290 |
| 02 feb 2024 | 94.27 | 95.79 | 94.27 | 94.85 | 93.91 | 585 |
| 01 feb 2024 | 95.22 | 95.59 | 94.12 | 94.12 | 93.18 | 2,050 |
| 31 ene 2024 | 96.42 | 96.42 | 95.67 | 95.67 | 94.72 | 34 |
| 30 ene 2024 | 95.15 | 95.78 | 94.91 | 95.78 | 94.83 | 4,629 |
| 29 ene 2024 | 95.02 | 95.34 | 94.83 | 94.88 | 93.94 | 755 |
| 26 ene 2024 | 93.39 | 93.88 | 93.39 | 93.44 | 92.51 | 663 |
| 25 ene 2024 | 91.15 | 92.61 | 91.15 | 92.61 | 91.69 | 1,072 |
| 24 ene 2024 | 90.10 | 90.84 | 89.96 | 90.79 | 89.89 | 3,012 |
| 23 ene 2024 | 88.68 | 90.46 | 88.68 | 90.16 | 89.26 | 632 |
| 22 ene 2024 | 88.17 | 89.25 | 88.13 | 88.84 | 87.96 | 1,898 |
| 19 ene 2024 | 88.68 | 89.17 | 88.68 | 88.80 | 87.92 | 1,135 |
| 18 ene 2024 | 89.32 | 89.49 | 88.43 | 89.04 | 88.15 | 3,022 |
| 17 ene 2024 | 89.75 | 89.93 | 89.00 | 89.13 | 88.24 | 1,213 |
| 16 ene 2024 | 91.39 | 92.12 | 90.26 | 90.26 | 89.36 | 472 |
| 15 ene 2024 | 91.48 | 91.59 | 91.33 | 91.49 | 90.58 | 699 |
| 12 ene 2024 | 91.00 | 91.68 | 90.58 | 90.98 | 90.07 | 4,375 |
| 11 ene 2024 | 90.34 | 90.44 | 89.99 | 89.99 | 89.09 | 1,613 |
| 10 ene 2024 | 91.00 | 91.27 | 89.74 | 89.74 | 88.85 | 229 |
| 09 ene 2024 | 91.73 | 92.92 | 91.09 | 91.18 | 90.27 | 2,914 |
| 08 ene 2024 | 93.01 | 93.40 | 90.29 | 91.40 | 90.49 | 250 |
| 05 ene 2024 | 93.92 | 94.31 | 93.48 | 93.48 | 92.55 | 15 |
| 04 ene 2024 | 94.85 | 94.88 | 93.42 | 93.42 | 92.49 | 230 |
| 03 ene 2024 | 93.16 | 94.75 | 93.16 | 94.53 | 93.59 | 90 |
| 02 ene 2024 | 91.08 | 94.04 | 90.97 | 94.04 | 93.10 | 2,617 |
| 29 dic 2023 | 90.40 | 90.83 | 90.40 | 90.68 | 89.78 | 530 |
| 28 dic 2023 | 91.61 | 91.81 | 90.93 | 90.93 | 90.02 | 669 |
| 27 dic 2023 | 92.67 | 92.78 | 91.43 | 91.43 | 90.52 | 1,083 |
| 22 dic 2023 | 92.50 | 93.18 | 92.50 | 93.03 | 92.10 | 572 |
| 21 dic 2023 | 92.95 | 93.79 | 92.50 | 92.50 | 91.58 | 3,920 |
| 20 dic 2023 | 93.62 | 94.69 | 93.62 | 93.95 | 93.01 | 1,749 |
| 19 dic 2023 | 93.02 | 93.99 | 93.02 | 93.99 | 93.05 | 142 |
| 18 dic 2023 | 92.52 | 94.03 | 92.14 | 93.20 | 92.27 | 936 |
| 15 dic 2023 | 92.77 | 92.98 | 92.08 | 92.25 | 91.33 | 3,527 |
| 14 dic 2023 | 91.00 | 92.42 | 90.95 | 92.32 | 91.40 | 2,685 |
| 13 dic 2023 | 90.37 | 91.18 | 90.37 | 90.76 | 89.86 | 497 |
| 12 dic 2023 | 92.57 | 92.66 | 90.50 | 90.93 | 90.02 | 356 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.