23 de Septiembre, 03:09 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EXXON MOBIL (XOM)EXXON MOBIL (XOM)

0,350,41 %
85,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 85,010 85,170 0,41 85,430 84,520 26.596.794
20/09/2018 84,860 84,820 0,22 85,340 84,540 10.855.147
19/09/2018 83,640 84,630 1,20 84,770 83,640 9.817.648
18/09/2018 83,900 83,630 0,26 84,130 83,450 8.833.540
17/09/2018 83,000 83,410 0,59 83,610 82,990 7.934.111
14/09/2018 82,420 82,920 0,73 83,150 82,270 8.560.784
13/09/2018 83,150 82,320 -0,97 83,250 82,010 10.845.823
12/09/2018 83,250 83,130 0,33 83,780 82,870 11.505.338
11/09/2018 81,960 82,860 1,41 83,190 81,630 11.766.959
10/09/2018 82,236 81,710 -0,15 82,740 81,655 10.470.169
07/09/2018 80,150 81,830 1,70 81,930 79,820 16.303.850
06/09/2018 81,110 80,460 -1,11 81,640 80,340 13.310.016
05/09/2018 79,900 81,360 1,33 81,430 79,600 13.793.302
04/09/2018 80,410 80,290 0,15 80,690 79,810 8.844.975
31/08/2018 80,240 80,170 -0,42 80,460 79,770 10.697.444
30/08/2018 80,450 80,510 -0,43 80,780 80,120 7.403.935
29/08/2018 80,440 80,860 0,72 81,040 80,095 8.001.632
28/08/2018 80,580 80,280 -0,15 80,820 80,200 8.794.678
27/08/2018 79,910 80,400 0,98 80,470 79,859 6.520.380
24/08/2018 79,520 79,620 0,68 80,050 79,420 6.486.077
23/08/2018 79,560 79,080 -1,10 79,630 78,895 7.069.885
22/08/2018 79,110 79,960 1,43 80,050 79,020 10.087.443
21/08/2018 79,050 78,830 0,03 79,580 78,670 9.151.244
20/08/2018 78,260 78,810 0,70 79,000 78,170 7.958.747
17/08/2018 78,340 78,260 0,33 78,490 77,800 10.170.313
16/08/2018 77,280 78,000 1,38 78,100 77,200 11.507.062
15/08/2018 77,780 76,940 -1,75 77,900 76,510 16.249.244
14/08/2018 78,990 78,310 -0,32 79,070 78,080 8.000.752
13/08/2018 79,450 78,560 -1,08 79,750 78,430 10.308.148
10/08/2018 79,510 79,420 -1,12 79,524 78,855 12.947.038
09/08/2018 80,730 80,320 -0,51 80,905 80,110 9.820.150
08/08/2018 81,020 80,730 -0,66 81,230 80,350 7.272.664
07/08/2018 80,910 81,270 1,36 81,590 80,310 10.694.377
06/08/2018 80,250 80,180 -0,02 80,430 79,740 9.968.748
03/08/2018 79,970 80,200 0,36 80,300 79,630 7.809.047
02/08/2018 79,890 79,910 -0,60 80,255 79,450 8.362.622
01/08/2018 80,890 80,390 -1,37 80,930 80,225 8.934.514
31/07/2018 81,640 81,510 -0,28 82,150 81,440 11.714.316
30/07/2018 82,130 81,740 -0,22 82,130 80,711 11.282.477
27/07/2018 80,970 81,920 -2,75 82,380 80,805 18.220.798
26/07/2018 83,830 84,240 0,78 84,400 83,370 13.109.801
25/07/2018 83,010 83,590 0,70 83,740 82,510 9.522.616
24/07/2018 81,520 83,010 1,98 83,020 81,480 11.078.935
23/07/2018 81,950 81,400 0,00 82,000 81,180 8.415.856
20/07/2018 81,720 81,400 -0,74 81,933 81,250 9.195.862
19/07/2018 82,200 82,010 -0,26 82,620 81,720 8.611.197
18/07/2018 81,800 82,220 -0,11 82,320 81,490 8.607.309
17/07/2018 82,260 82,310 -0,22 82,750 82,040 7.144.208
16/07/2018 82,520 82,490 -0,98 82,790 82,000 8.191.694
13/07/2018 82,680 83,310 0,75 83,750 82,560 8.620.362
12/07/2018 83,010 82,690 0,12 83,240 82,310 9.430.444
11/07/2018 83,030 82,590 -1,28 83,530 82,025 10.142.858
10/07/2018 83,700 83,660 0,92 84,120 83,510 8.780.602
09/07/2018 82,810 82,900 0,69 83,125 82,555 7.149.624
06/07/2018 81,960 82,330 0,02 82,700 81,660 7.415.859
05/07/2018 82,590 82,310 0,09 82,770 82,050 9.031.029
03/07/2018 82,580 82,240 0,59 83,450 82,080 7.197.189
02/07/2018 81,890 81,760 -1,17 82,130 81,320 9.909.048
29/06/2018 82,450 82,730 0,93 83,540 82,290 16.934.437
28/06/2018 81,730 81,970 0,32 82,070 81,030 9.387.349
27/06/2018 81,060 81,710 1,33 82,480 81,060 12.568.598
26/06/2018 80,150 80,640 1,13 81,015 79,970 10.338.854
25/06/2018 80,780 79,740 -2,02 81,240 79,300 10.534.960
22/06/2018 81,160 81,380 2,12 81,940 80,920 16.601.351
21/06/2018 80,020 79,690 -0,94 80,380 79,325 10.608.839
20/06/2018 80,850 80,450 -0,31 81,130 80,270 8.855.682
19/06/2018 79,890 80,700 -0,15 80,960 79,710 8.138.224
18/06/2018 80,400 80,820 0,20 81,380 80,300 8.925.982
15/06/2018 81,720 80,660 -1,50 81,820 80,510 23.782.339
14/06/2018 81,940 81,890 0,47 82,300 81,500 10.692.153
13/06/2018 82,440 81,510 -1,10 82,600 81,470 11.589.021
12/06/2018 83,110 82,420 -0,82 83,750 82,320 12.231.842
11/06/2018 83,720 83,100 -0,60 83,790 82,930 10.811.419
08/06/2018 83,110 83,600 0,87 83,660 82,500 14.340.459
07/06/2018 82,730 82,880 1,00 83,290 82,560 13.361.651
06/06/2018 81,480 82,060 1,71 82,090 80,870 11.556.566
05/06/2018 80,590 80,680 -0,36 81,650 80,410 11.814.026
04/06/2018 82,050 80,970 -1,05 82,530 80,805 10.805.361
01/06/2018 81,870 81,830 0,73 82,350 81,550 9.866.988
31/05/2018 80,810 81,240 -0,32 81,550 80,690 15.731.500
30/05/2018 79,250 81,500 3,93 81,660 79,220 16.589.550
29/05/2018 78,150 78,420 -0,37 78,730 77,530 14.613.917
25/05/2018 79,280 78,710 -1,94 79,330 78,090 14.561.988
24/05/2018 81,350 80,270 -2,29 81,360 79,950 13.157.079
23/05/2018 80,950 82,150 0,62 82,230 80,570 14.749.788
22/05/2018 82,440 81,640 -0,78 82,650 81,350 10.751.440
21/05/2018 81,730 82,280 1,21 82,350 81,520 8.548.272
18/05/2018 81,550 81,300 -0,71 81,800 81,260 9.754.661
17/05/2018 82,200 81,880 -0,17 82,280 81,440 11.223.372
16/05/2018 81,760 82,020 0,28 82,045 81,170 9.567.242
15/05/2018 81,850 81,790 -0,05 82,030 81,400 12.594.204
14/05/2018 81,700 81,830 0,68 82,323 81,610 11.829.495
11/05/2018 81,180 81,280 -0,54 81,970 80,910 14.745.829
10/05/2018 80,640 81,720 2,24 81,790 80,500 17.694.187
09/05/2018 78,980 79,930 2,36 80,240 78,950 17.121.821
08/05/2018 77,800 78,090 0,45 78,160 76,370 17.423.510
07/05/2018 77,740 77,740 1,09 79,080 77,400 14.867.787
04/05/2018 76,130 76,900 0,47 77,220 75,940 9.880.310
03/05/2018 76,390 76,540 -0,34 76,605 75,404 12.229.269
02/05/2018 76,450 76,800 -0,19 77,230 76,300 13.178.186
01/05/2018 77,260 76,950 -1,03 77,260 75,980 14.288.795
30/04/2018 77,910 77,750 -0,05 78,560 77,740 15.017.089
27/04/2018 76,950 77,790 -3,80 78,650 76,480 16.224.563
26/04/2018 79,600 80,860 1,71 80,900 79,530 14.379.863
25/04/2018 78,200 79,500 1,47 79,620 77,485 13.765.685
24/04/2018 79,800 78,350 -1,53 79,930 77,970 14.086.246
23/04/2018 78,920 79,570 0,72 79,600 78,750 11.726.737
20/04/2018 79,320 79,000 -0,53 79,400 78,335 11.986.898
19/04/2018 79,320 79,420 0,25 79,820 78,810 11.191.798
18/04/2018 79,040 79,220 1,14 79,760 78,940 12.058.778
17/04/2018 78,540 78,330 -0,27 78,760 78,040 9.390.022
16/04/2018 78,120 78,540 0,90 79,085 77,710 10.725.338
13/04/2018 77,800 77,840 0,80 78,190 77,600 10.687.248
12/04/2018 77,860 77,220 -0,27 78,135 77,005 13.252.642
11/04/2018 77,110 77,430 0,47 78,040 76,750 13.701.444
10/04/2018 76,080 77,070 2,94 77,770 76,060 19.056.497
09/04/2018 75,220 74,870 0,00 75,790 74,800 11.024.403
06/04/2018 75,640 74,870 -1,51 76,120 74,215 14.269.019
05/04/2018 75,060 76,020 1,54 76,320 75,020 13.892.431
04/04/2018 74,050 74,870 -0,20 75,060 73,440 13.098.418
03/04/2018 73,450 75,020 2,46 75,140 73,100 15.423.351
02/04/2018 74,270 73,220 -1,86 74,400 72,155 17.812.989
29/03/2018 73,330 74,610 2,47 74,890 73,260 14.882.885
28/03/2018 73,740 72,810 -1,21 74,010 72,780 18.133.779
27/03/2018 74,000 73,700 -0,41 74,895 73,275 14.659.132
26/03/2018 73,650 74,000 1,52 74,150 72,755 15.018.674
23/03/2018 73,810 72,890 -0,83 74,210 72,670 20.153.190
22/03/2018 74,420 73,500 -2,05 74,700 73,390 17.142.043
21/03/2018 74,230 75,040 1,42 75,640 73,980 14.917.961
20/03/2018 74,220 73,990 -0,22 74,700 73,950 12.997.144
19/03/2018 75,000 74,150 -1,29 75,010 73,865 12.458.082
16/03/2018 74,360 75,120 0,94 75,120 74,360 31.333.812
15/03/2018 74,350 74,420 1,11 75,000 74,100 15.610.132
14/03/2018 74,640 73,600 -1,25 74,790 73,530 14.797.997
13/03/2018 75,330 74,530 -0,94 75,820 74,250 13.490.641
12/03/2018 74,870 75,240 0,91 75,580 74,690 14.090.336
09/03/2018 74,820 74,560 0,59 75,060 74,210 19.701.971
08/03/2018 74,500 74,120 -0,19 74,770 73,690 19.034.157
07/03/2018 75,000 74,260 -2,52 75,240 73,560 27.235.290
06/03/2018 76,670 76,180 -0,12 76,980 75,861 10.676.101
05/03/2018 75,230 76,270 0,95 76,560 75,121 13.841.293
02/03/2018 74,890 75,550 0,47 75,870 74,480 15.425.885
01/03/2018 75,530 75,200 -0,71 76,681 74,855 14.967.053
28/02/2018 78,160 75,740 -2,27 78,250 75,700 17.038.710
27/02/2018 79,000 77,500 -1,70 79,870 77,500 14.605.477
26/02/2018 77,740 78,840 1,69 78,930 77,560 16.898.646
23/02/2018 76,090 77,530 2,20 77,620 75,950 12.908.764
22/02/2018 75,300 75,860 1,30 76,840 75,185 13.482.521
21/02/2018 75,820 74,890 -1,14 76,435 74,870 11.365.058
20/02/2018 76,470 75,750 -1,03 77,470 75,461 12.834.106
16/02/2018 76,150 76,540 0,43 77,120 75,850 13.722.431
15/02/2018 76,620 76,210 -0,33 76,700 75,450 14.045.864
14/02/2018 75,790 76,460 0,21 76,660 75,165 16.905.950
13/02/2018 76,100 76,300 -0,16 76,750 75,730 11.871.384
12/02/2018 77,050 76,420 1,78 77,621 75,841 19.144.805
09/02/2018 76,250 75,083 -1,30 76,480 73,900 28.804.728
08/02/2018 77,440 76,070 -1,13 77,580 76,030 25.612.755
07/02/2018 78,440 76,940 -1,80 79,410 76,920 21.954.517
06/02/2018 78,510 78,350 -1,72 80,350 76,900 36.243.455
05/02/2018 83,280 79,720 -5,69 83,990 78,130 30.227.643
02/02/2018 85,130 84,530 -5,10 86,010 82,998 29.755.524
01/02/2018 87,500 89,070 2,03 89,250 87,350 17.959.500
31/01/2018 86,560 87,300 0,60 87,470 86,330 14.276.665
30/01/2018 87,540 86,780 -1,40 88,380 86,780 12.233.380
29/01/2018 88,590 88,010 -1,11 89,300 87,950 9.260.617
26/01/2018 88,640 89,000 0,71 89,000 88,470 9.954.758
25/01/2018 88,550 88,370 -0,18 88,870 88,200 11.250.337
24/01/2018 88,490 88,530 0,26 88,918 88,010 10.227.092
23/01/2018 88,250 88,300 0,06 88,460 87,740 9.846.248
22/01/2018 87,170 88,250 1,26 88,290 87,050 9.735.876
19/01/2018 87,570 87,150 -0,32 87,760 86,610 12.702.656
18/01/2018 87,770 87,430 -0,65 88,190 87,340 9.105.395
17/01/2018 87,200 88,000 1,18 88,210 86,930 10.490.249
16/01/2018 87,740 86,970 -0,63 87,760 86,600 10.875.092
12/01/2018 87,200 87,520 0,68 87,990 87,180 9.834.511
11/01/2018 86,360 86,930 0,99 87,370 85,930 14.361.383
10/01/2018 87,000 86,080 -0,80 87,190 85,980 10.817.215
09/01/2018 86,940 86,770 -0,42 87,150 86,650 8.081.956
08/01/2018 86,700 87,140 0,45 87,150 86,603 10.553.887
05/01/2018 86,750 86,750 -0,08 86,880 85,705 11.026.264
04/01/2018 86,790 86,820 0,14 87,220 86,430 10.860.892
03/01/2018 85,160 86,700 1,96 86,965 84,820 13.948.693
02/01/2018 83,820 85,030 1,66 85,195 83,660 11.462.863
29/12/2017 84,000 83,640 -0,45 84,200 83,640 8.523.411
28/12/2017 83,980 84,020 0,14 84,050 83,800 7.492.968
27/12/2017 83,990 83,900 -0,10 84,100 83,740 6.948.559
26/12/2017 83,960 83,980 0,01 84,360 83,900 4.768.777
22/12/2017 83,880 83,970 0,14 84,020 83,600 10.161.447
21/12/2017 83,350 83,850 1,18 84,270 82,960 13.571.448
20/12/2017 82,600 82,870 0,52 83,140 82,520 10.248.602
19/12/2017 83,030 82,440 -0,60 83,170 82,330 10.284.604
18/12/2017 83,180 82,940 -0,11 83,674 82,910 9.359.522
15/12/2017 83,160 83,030 0,16 83,280 82,870 26.483.075
14/12/2017 83,030 82,900 -0,26 83,330 82,890 9.487.101
13/12/2017 82,610 83,120 0,43 83,300 82,480 10.122.527
12/12/2017 83,090 82,760 -0,33 83,380 82,700 11.306.792
11/12/2017 82,950 83,030 0,45 83,250 82,740 8.759.000
08/12/2017 82,750 82,660 0,13 82,900 82,260 10.953.823
07/12/2017 82,400 82,550 0,33 82,620 82,170 11.345.700
06/12/2017 83,080 82,280 -0,74 83,200 82,210 12.004.341
05/12/2017 83,500 82,890 -0,81 83,770 82,710 9.279.809
04/12/2017 83,210 83,570 0,13 84,175 83,000 12.575.228
01/12/2017 83,440 83,460 0,20 84,130 82,410 13.757.665
30/11/2017 82,450 83,290 1,24 83,400 82,410 18.576.317
29/11/2017 81,650 82,270 0,73 82,310 81,480 9.707.416
28/11/2017 81,410 81,670 0,69 81,999 81,310 9.739.297
27/11/2017 81,320 81,110 -0,38 81,400 81,020 9.122.498
24/11/2017 81,440 81,420 0,39 81,700 81,220 3.851.283
22/11/2017 81,160 81,100 0,28 81,405 81,050 7.941.632
21/11/2017 80,690 80,870 0,40 81,250 80,640 8.806.681
20/11/2017 80,230 80,550 0,39 80,640 80,010 8.462.526
17/11/2017 80,320 80,240 -0,40 80,660 80,160 9.534.540
16/11/2017 80,440 80,560 -0,80 80,850 80,145 10.443.486
15/11/2017 81,750 81,210 -1,25 82,090 81,150 9.554.712
14/11/2017 82,420 82,240 -0,78 82,750 82,090 9.243.262
13/11/2017 82,650 82,890 -0,06 83,090 82,600 6.719.898
10/11/2017 83,010 82,940 -1,23 83,080 82,420 8.687.262
09/11/2017 83,300 83,970 0,60 84,140 83,080 10.347.325
08/11/2017 83,360 83,470 -0,13 83,500 82,860 8.681.899
07/11/2017 83,740 83,580 -0,20 83,820 83,030 8.430.669
06/11/2017 83,300 83,750 0,69 83,870 83,060 9.268.600
03/11/2017 83,420 83,180 -0,42 83,640 83,160 6.903.414
02/11/2017 83,600 83,530 -0,41 83,705 82,910 7.773.967
01/11/2017 83,390 83,870 0,62 83,940 83,260 9.264.787
31/10/2017 83,650 83,350 -0,23 83,680 83,170 8.539.859
30/10/2017 83,710 83,540 -0,20 83,950 83,410 7.810.312
27/10/2017 83,000 83,710 0,29 84,240 82,010 14.822.946
26/10/2017 83,370 83,470 0,36 83,650 83,110 8.824.775
25/10/2017 83,450 83,170 -0,36 83,730 82,947 9.092.407
24/10/2017 83,550 83,470 0,28 83,807 83,310 7.465.558
23/10/2017 83,150 83,240 0,16 83,760 83,040 9.825.855
20/10/2017 82,850 83,110 0,45 83,130 82,620 9.460.198
19/10/2017 82,350 82,740 -0,02 83,050 82,330 7.942.636
18/10/2017 82,960 82,760 -0,24 83,391 82,540 6.359.334
17/10/2017 82,630 82,960 0,18 82,970 82,540 6.338.069
16/10/2017 82,700 82,810 0,49 82,950 82,540 5.725.906
13/10/2017 82,730 82,410 -0,02 83,080 82,360 7.174.661
12/10/2017 82,310 82,430 -0,21 82,500 82,170 6.740.652
11/10/2017 82,160 82,600 0,41 82,740 82,140 6.878.214
10/10/2017 82,340 82,260 0,28 82,735 82,090 7.204.696
09/10/2017 81,840 82,030 0,39 82,180 81,760 7.489.815
06/10/2017 81,770 81,710 -0,38 81,890 81,355 6.064.980
05/10/2017 81,720 82,020 0,28 82,240 81,590 7.239.824
04/10/2017 81,800 81,790 0,04 81,870 81,450 6.271.915
03/10/2017 81,410 81,760 0,16 81,970 81,300 6.098.206
02/10/2017 81,300 81,630 -0,43 81,819 81,245 6.769.072
29/09/2017 81,940 81,980 -0,26 82,055 81,575 9.849.011
28/09/2017 81,630 82,190 0,93 82,450 81,560 15.572.466
27/09/2017 80,890 81,430 0,67 81,450 80,790 9.614.695
26/09/2017 80,710 80,890 -0,11 80,995 80,560 7.501.703

Mas noticias

publicidad
publicidad