Vocento 15 años 21 de Octubre, 19:51 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EXXON MOBIL (XOM)EXXON MOBIL (XOM)

0,370,45 %
83,11

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 80,030 80,980 1,33 81,000 79,980 10.432.565
22/09/2017 79,720 79,920 0,04 80,300 79,670 10.046.487
21/09/2017 80,490 79,890 -0,82 80,530 79,760 11.848.288
20/09/2017 80,280 80,550 0,41 80,660 80,260 10.583.641
19/09/2017 80,060 80,220 0,16 80,390 79,985 9.271.889
18/09/2017 79,790 80,090 0,02 80,140 79,700 8.436.012
15/09/2017 80,120 80,070 -0,02 80,210 79,550 15.972.430
14/09/2017 79,850 80,090 0,40 80,230 79,770 9.058.912
13/09/2017 79,500 79,770 0,34 79,770 79,380 8.355.073
12/09/2017 79,400 79,500 0,32 79,690 79,240 7.643.335
11/09/2017 79,410 79,250 0,55 79,420 78,900 12.710.031
08/09/2017 79,010 78,820 -0,27 79,040 78,630 8.421.563
07/09/2017 79,020 79,030 0,32 79,330 78,610 9.824.104
06/09/2017 77,890 78,780 2,07 79,225 77,580 18.296.635
05/09/2017 76,640 77,180 0,80 77,360 76,610 12.398.172
01/09/2017 76,370 76,570 0,31 76,850 76,320 7.358.727
31/08/2017 76,270 76,330 0,30 76,490 76,050 15.640.560
30/08/2017 76,240 76,100 -0,46 76,450 76,060 8.133.913
29/08/2017 76,210 76,450 -0,03 76,490 76,080 7.052.038
28/08/2017 76,900 76,470 -0,33 76,940 76,260 8.220.916
25/08/2017 76,560 76,720 0,51 77,130 76,430 6.840.785
24/08/2017 76,500 76,330 -0,37 76,650 76,200 8.677.137
23/08/2017 76,700 76,610 -0,17 77,010 76,470 7.050.014
22/08/2017 76,550 76,740 0,47 77,335 76,530 9.493.995
21/08/2017 76,470 76,380 -0,34 76,620 76,080 9.519.703
18/08/2017 76,180 76,640 0,50 77,110 76,050 13.532.770
17/08/2017 77,260 76,260 -1,56 77,280 76,210 13.057.166
16/08/2017 78,040 77,470 -0,73 78,170 77,310 9.056.085
15/08/2017 78,120 78,040 -0,24 78,250 77,680 10.345.651
14/08/2017 78,620 78,230 0,03 78,790 78,120 8.861.670
11/08/2017 79,210 78,210 -0,96 79,250 78,200 10.185.135
10/08/2017 79,760 78,970 -1,55 79,780 78,910 12.537.761
09/08/2017 80,250 80,210 0,31 80,350 79,780 8.077.080
08/08/2017 80,020 79,960 -0,25 80,215 79,830 9.023.695
07/08/2017 80,170 80,160 -0,06 80,170 79,860 7.892.910
04/08/2017 80,440 80,210 -0,35 80,560 80,050 8.285.388
03/08/2017 80,340 80,490 -0,14 80,820 80,300 10.135.603
02/08/2017 79,900 80,600 0,54 80,640 79,800 10.180.490
01/08/2017 80,160 80,170 0,16 80,540 79,970 10.414.815
31/07/2017 79,830 80,040 0,55 80,390 79,600 12.803.297
28/07/2017 79,650 79,600 -1,52 79,920 78,270 22.713.803
27/07/2017 80,240 80,830 0,57 80,880 79,897 11.124.449
26/07/2017 80,580 80,370 0,12 80,900 80,200 10.312.591
25/07/2017 80,770 80,270 0,50 81,050 80,270 11.431.235
24/07/2017 80,060 79,870 -1,08 80,220 79,760 9.317.983
21/07/2017 80,650 80,740 -0,15 80,840 80,000 12.258.958
20/07/2017 80,970 80,860 0,01 81,490 80,750 9.605.162
19/07/2017 80,440 80,850 0,31 80,870 80,270 9.379.700
18/07/2017 81,020 80,600 -0,32 81,080 80,410 8.021.908
17/07/2017 81,000 80,860 -0,52 81,430 80,830 7.886.759
14/07/2017 81,000 81,280 0,38 81,410 80,770 7.484.636
13/07/2017 80,970 80,970 0,01 81,090 80,730 5.581.073
12/07/2017 81,190 80,960 0,45 81,515 80,750 7.910.494
11/07/2017 80,330 80,600 0,55 80,755 80,040 9.582.587
10/07/2017 80,000 80,160 0,14 80,410 79,960 6.337.787
07/07/2017 80,200 80,050 -0,10 80,595 79,810 10.267.313
06/07/2017 80,860 80,130 -0,53 81,080 80,090 9.787.655
05/07/2017 81,680 80,560 -1,88 81,680 80,515 9.827.954
03/07/2017 80,790 82,100 1,70 82,490 80,720 8.422.283
30/06/2017 81,080 80,730 0,17 81,241 80,700 13.984.541
29/06/2017 81,370 80,590 -1,17 81,840 80,410 20.464.847
28/06/2017 81,410 81,540 0,44 81,760 81,185 9.203.596
27/06/2017 81,450 81,180 -0,07 81,730 81,110 9.229.536
26/06/2017 81,570 81,240 -0,45 81,750 80,907 7.715.892
23/06/2017 80,850 81,610 0,65 81,690 80,760 10.607.609
22/06/2017 81,450 81,080 -0,44 81,580 80,900 8.137.459
21/06/2017 82,040 81,440 -1,06 82,630 81,140 11.391.171
20/06/2017 82,070 82,310 -0,54 82,466 81,410 13.201.837
19/06/2017 83,220 82,760 -0,87 83,450 82,550 10.300.334
16/06/2017 82,610 83,490 1,50 83,540 82,200 39.367.719
15/06/2017 81,780 82,260 0,23 82,400 81,580 11.847.944
14/06/2017 82,810 82,070 -1,07 82,820 81,560 13.710.835
13/06/2017 82,850 82,960 0,04 83,270 82,570 12.167.286
12/06/2017 82,670 82,930 0,97 83,690 82,640 18.167.078
09/06/2017 81,150 82,130 1,87 82,140 80,690 13.498.959
08/06/2017 80,510 80,620 -0,36 81,080 80,490 11.624.239
07/06/2017 81,050 80,910 -0,37 81,400 80,340 13.089.559
06/06/2017 80,300 81,210 1,36 81,320 80,220 12.025.276
05/06/2017 79,440 80,120 0,78 80,390 79,400 11.515.133
02/06/2017 80,590 79,500 -1,49 80,680 79,260 21.318.843
01/06/2017 80,370 80,700 0,25 80,900 80,190 9.846.057
31/05/2017 80,940 80,500 -0,74 80,950 80,470 13.569.412
30/05/2017 81,280 81,100 -0,55 81,340 81,040 8.806.777
26/05/2017 81,610 81,550 -0,24 81,800 80,830 8.153.198
25/05/2017 82,330 81,750 -0,66 82,710 81,520 12.366.632
24/05/2017 82,420 82,290 -0,35 82,540 82,010 8.239.825
23/05/2017 82,320 82,580 0,35 82,885 82,240 6.856.682
22/05/2017 82,110 82,290 0,44 82,330 81,930 9.216.298
19/05/2017 82,000 81,930 0,22 82,090 81,695 12.924.893
18/05/2017 81,770 81,750 -0,29 82,150 81,420 9.799.779
17/05/2017 82,300 81,990 -0,68 83,040 81,960 10.890.256
16/05/2017 82,900 82,550 -0,30 83,230 82,450 9.568.866
15/05/2017 83,000 82,800 0,30 83,183 82,650 10.829.814
12/05/2017 82,390 82,550 -0,07 82,710 82,250 7.474.221
11/05/2017 82,590 82,610 0,85 82,710 82,100 10.044.612
10/05/2017 82,120 81,910 -0,49 82,370 81,650 9.518.955
09/05/2017 82,960 82,310 -0,70 83,000 82,160 8.596.741
08/05/2017 82,000 82,890 1,06 82,940 82,000 8.095.095
05/05/2017 81,630 82,020 0,47 82,235 81,610 10.206.664
04/05/2017 82,290 81,640 -1,28 82,360 81,400 16.154.430
03/05/2017 81,970 82,700 0,79 83,070 81,910 10.279.472
02/05/2017 82,140 82,050 -0,01 82,590 81,900 9.018.794
01/05/2017 81,510 82,060 0,50 82,210 81,480 8.663.770
28/04/2017 82,460 81,650 0,48 82,490 81,560 11.898.953
27/04/2017 81,070 81,260 -0,17 81,300 80,940 12.370.020
26/04/2017 81,520 81,400 -0,40 82,330 81,390 9.435.696
25/04/2017 81,430 81,730 0,76 81,930 81,280 10.682.025
24/04/2017 81,280 81,110 0,52 81,400 80,810 8.716.945
21/04/2017 80,930 80,690 -0,40 81,000 80,470 9.810.330
20/04/2017 80,950 81,010 0,65 81,740 80,700 11.641.753
19/04/2017 81,170 80,490 -0,69 81,510 80,300 10.754.786
18/04/2017 81,320 81,050 -0,65 81,820 81,030 8.815.095
17/04/2017 81,850 81,580 -0,13 81,970 81,435 9.553.003
13/04/2017 82,720 81,690 -1,54 82,729 81,570 8.658.861
12/04/2017 82,860 82,970 0,16 83,350 82,700 9.509.535
11/04/2017 83,080 82,840 -0,35 83,170 82,420 8.569.282
10/04/2017 83,120 83,130 0,45 83,470 82,920 8.884.358
07/04/2017 83,240 82,760 -0,30 83,360 82,680 8.908.390
06/04/2017 82,750 83,010 0,58 83,210 82,460 9.547.902
05/04/2017 82,850 82,530 0,19 83,550 82,470 13.788.947
04/04/2017 82,100 82,370 0,37 82,420 81,330 9.251.892
03/04/2017 82,020 82,070 0,07 82,310 81,350 11.437.185
31/03/2017 83,260 82,010 -2,02 83,310 81,860 21.731.672
30/03/2017 82,030 83,700 2,05 83,870 81,935 44.670.931
29/03/2017 81,690 82,020 0,22 82,283 81,547 8.487.582
28/03/2017 81,320 81,840 0,73 82,020 80,960 11.021.615
27/03/2017 80,820 81,250 0,02 81,430 80,791 8.463.696
24/03/2017 82,030 81,230 -0,77 82,030 81,149 9.128.399
23/03/2017 81,630 81,860 0,12 82,220 81,460 8.927.018
22/03/2017 81,960 81,760 -0,09 82,090 81,430 11.161.243
21/03/2017 82,160 81,830 -0,21 82,350 81,600 13.387.523
20/03/2017 81,720 82,000 0,00 82,040 81,440 7.692.003
17/03/2017 82,030 82,000 -0,09 82,260 81,820 18.833.804
16/03/2017 82,030 82,070 0,09 82,200 81,670 9.923.704
15/03/2017 81,350 82,000 1,25 82,060 81,045 11.966.710
14/03/2017 81,000 80,990 -0,53 81,229 80,440 11.333.128
13/03/2017 81,500 81,420 -0,23 81,940 81,050 9.420.047
10/03/2017 82,440 81,610 -0,07 82,470 81,155 11.337.888
09/03/2017 80,640 81,670 0,79 81,720 80,310 14.707.506
08/03/2017 82,350 81,030 -1,81 82,380 81,010 16.812.919
07/03/2017 83,110 82,520 -0,37 83,290 82,140 12.618.923
06/03/2017 82,440 82,830 0,45 82,900 82,331 9.615.664
03/03/2017 83,560 82,460 -1,01 83,600 82,260 12.291.607
02/03/2017 82,800 83,300 0,25 84,250 82,790 14.160.280
01/03/2017 81,700 83,090 2,18 83,330 81,700 17.468.495
28/02/2017 81,530 81,320 -0,27 81,990 81,050 16.781.010
27/02/2017 81,130 81,540 0,57 81,710 80,810 13.426.189
24/02/2017 81,600 81,080 -0,86 81,800 80,760 11.298.051
23/02/2017 81,420 81,780 1,05 82,220 81,030 13.830.643
22/02/2017 81,650 80,930 -1,17 81,700 80,870 12.894.886
21/02/2017 82,120 81,890 0,16 82,150 81,300 16.412.538
17/02/2017 82,090 81,760 -0,66 82,190 81,440 15.631.112
16/02/2017 83,120 82,300 -1,03 83,420 82,170 10.603.583
15/02/2017 82,640 83,160 0,41 83,180 82,463 11.761.910
14/02/2017 82,910 82,820 -0,22 83,100 82,060 11.366.830
13/02/2017 82,770 83,000 0,58 83,184 82,350 9.056.147
10/02/2017 82,260 82,520 0,83 82,770 82,130 8.763.857
09/02/2017 81,800 81,840 0,44 82,050 81,665 9.565.831
08/02/2017 81,990 81,480 -1,56 82,120 81,170 13.994.616
07/02/2017 83,230 82,770 -0,65 83,620 82,450 11.688.352
06/02/2017 83,550 83,310 -0,28 83,650 82,930 9.786.834
03/02/2017 83,700 83,540 0,11 83,720 82,900 12.731.546
02/02/2017 83,210 83,450 0,61 83,530 82,550 12.184.862
01/02/2017 84,000 82,940 -1,13 84,160 82,540 15.080.860
31/01/2017 85,040 83,890 -1,14 85,070 83,130 19.115.311
30/01/2017 85,420 84,860 -0,76 85,450 84,175 12.760.822
27/01/2017 85,300 85,510 -0,11 85,750 85,044 10.941.830
26/01/2017 85,690 85,600 0,30 85,830 85,120 8.764.820
25/01/2017 85,340 85,340 0,29 85,880 85,250 9.569.396
24/01/2017 84,980 85,090 0,14 85,470 84,825 11.827.968
23/01/2017 85,680 84,970 -1,07 85,880 84,750 11.398.112
20/01/2017 85,440 85,890 1,37 85,960 85,050 18.697.363
19/01/2017 85,970 84,730 -1,80 86,100 84,590 16.354.978
18/01/2017 87,060 86,280 -1,24 87,410 86,050 11.811.156
17/01/2017 86,580 87,360 1,17 87,390 86,250 13.232.572
13/01/2017 86,270 86,350 0,01 86,680 86,170 8.403.678
12/01/2017 87,270 86,340 -0,54 87,380 86,070 10.392.721
11/01/2017 85,900 86,810 1,02 86,950 85,860 11.018.080
10/01/2017 87,170 85,930 -1,28 87,310 85,910 13.249.136
09/01/2017 88,220 87,040 -1,65 88,220 86,550 13.717.253
06/01/2017 88,790 88,500 -0,06 88,980 87,820 16.507.491
05/01/2017 90,190 88,550 -1,49 90,300 88,440 14.438.016
04/01/2017 91,120 89,890 -1,10 91,150 89,750 9.382.793
03/01/2017 90,940 90,890 0,70 91,340 90,150 10.200.434
30/12/2016 90,030 90,260 -0,10 90,700 90,010 9.116.606
29/12/2016 90,100 90,350 0,06 90,600 90,030 6.680.277
28/12/2016 90,680 90,300 -0,50 91,110 90,260 6.574.300
27/12/2016 90,830 90,750 0,04 91,110 90,580 4.913.361
23/12/2016 90,890 90,710 -0,18 90,960 90,520 4.266.037
22/12/2016 90,020 90,870 0,65 90,900 90,020 7.976.623
21/12/2016 90,680 90,280 -0,17 90,900 90,180 7.298.098
20/12/2016 90,510 90,430 0,01 90,850 90,290 7.206.835
19/12/2016 91,380 90,420 -0,83 91,540 90,200 9.613.026
16/12/2016 91,520 91,180 0,32 91,670 90,640 20.291.088
15/12/2016 90,100 90,890 0,34 90,980 89,760 11.134.886
14/12/2016 92,260 90,580 -2,16 92,270 90,170 16.216.602
13/12/2016 91,890 92,580 1,76 93,215 91,170 18.185.460
12/12/2016 90,140 90,980 2,22 91,500 90,140 15.535.795
09/12/2016 88,640 89,000 0,77 89,000 88,180 8.013.093
08/12/2016 88,050 88,320 0,28 88,850 87,650 9.018.852
07/12/2016 87,630 88,070 0,58 88,150 87,200 10.899.320
06/12/2016 87,270 87,560 0,09 87,870 86,700 11.193.697
05/12/2016 87,390 87,480 0,51 87,820 86,920 11.721.292
02/12/2016 87,190 87,040 -0,23 87,990 86,600 9.649.679
01/12/2016 87,980 87,240 -0,07 88,500 87,240 12.991.309
30/11/2016 87,600 87,300 1,63 88,190 87,200 22.587.446
29/11/2016 85,420 85,900 -0,66 86,075 85,080 9.161.603
28/11/2016 86,950 86,470 -0,75 87,135 86,370 7.399.912
25/11/2016 86,710 87,120 0,23 87,140 86,540 5.043.042
23/11/2016 86,540 86,920 0,28 87,080 86,310 6.060.681
22/11/2016 86,690 86,680 0,22 87,240 85,970 9.381.761
21/11/2016 86,440 86,490 1,42 86,690 86,135 8.847.660
18/11/2016 85,210 85,280 0,06 85,650 84,830 8.349.920
17/11/2016 86,440 85,230 -0,61 86,880 85,020 8.174.635
16/11/2016 86,740 85,750 -1,23 86,780 85,580 8.137.366
15/11/2016 85,770 86,820 1,81 87,060 85,770 12.882.173
14/11/2016 85,300 85,280 -0,46 85,650 84,325 12.582.215
11/11/2016 86,530 85,670 -1,59 86,730 84,890 13.732.879
10/11/2016 85,910 87,050 0,93 87,990 85,660 14.069.133
09/11/2016 84,050 86,250 1,10 86,710 83,660 15.861.006
08/11/2016 84,730 85,310 -0,16 85,830 84,490 9.718.371
07/11/2016 84,490 85,450 2,25 85,470 84,400 13.493.578
04/11/2016 83,630 83,570 -0,11 84,330 82,760 13.858.598
03/11/2016 83,680 83,660 0,25 83,880 83,050 8.818.792
02/11/2016 83,300 83,450 -0,24 83,880 82,940 11.198.440
01/11/2016 83,500 83,650 0,40 83,920 83,270 13.050.107
31/10/2016 83,880 83,320 -1,72 84,400 82,990 16.649.246
28/10/2016 85,280 84,780 -2,46 86,360 84,140 19.065.513
27/10/2016 87,280 86,920 -0,20 87,660 86,800 9.044.410
26/10/2016 86,250 87,090 0,43 87,450 85,950 8.475.630
25/10/2016 86,670 86,720 -0,22 87,650 86,600 6.820.564
24/10/2016 86,740 86,910 0,33 87,320 86,070 8.331.278

Mas noticias

publicidad