Italia markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,39-1,88 (-1,59%)
In data: 11:44AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024118,28118,46116,20116,39116,396.397.106
30 apr 2024119,11120,20117,98118,27118,2721.079.900
29 apr 2024117,76120,05117,76119,64119,6417.309.900
26 apr 2024119,00119,10116,22117,96117,9627.289.500
25 apr 2024121,03121,76119,40121,33121,3316.041.000
24 apr 2024120,30121,26119,39121,05121,0512.101.200
23 apr 2024120,00121,06119,45121,03121,0313.929.800
22 apr 2024119,26121,57118,43120,56120,5616.340.700
19 apr 2024119,16120,93118,95119,88119,8821.566.500
18 apr 2024119,00119,72117,97118,52118,5213.821.400
17 apr 2024118,55119,35117,12118,63118,6314.538.600
16 apr 2024119,56120,22117,92118,69118,6918.082.200
15 apr 2024121,09121,69119,45119,68119,6815.029.500
12 apr 2024122,95123,75119,67120,37120,3721.539.500
11 apr 2024122,69122,69120,34121,79121,7917.555.900
10 apr 2024121,22122,47120,73122,20122,2017.409.200
09 apr 2024121,00121,65120,34121,18121,1814.135.700
08 apr 2024121,08121,74120,21120,55120,5517.513.900
05 apr 2024119,98122,15119,64121,37121,3721.714.100
04 apr 2024119,05119,88118,64119,72119,7218.467.400
03 apr 2024119,48119,75118,73119,30119,3016.504.300
02 apr 2024117,92119,60117,33119,28119,2819.919.600
01 apr 2024116,41117,24115,38116,99116,9913.817.000
28 mar 2024115,53116,45115,06116,24116,2418.482.100
27 mar 2024113,48115,06113,41114,97114,9712.415.700
26 mar 2024114,66114,98113,41113,79113,7913.152.300
25 mar 2024113,83115,78113,83114,65114,6514.011.700
22 mar 2024113,48113,69112,82113,49113,4914.695.400
21 mar 2024112,92113,91112,57113,49113,4914.878.000
20 mar 2024112,72113,40112,13112,99112,9916.119.700
19 mar 2024112,22113,49112,06113,09113,0914.878.800
18 mar 2024111,79112,86111,10112,30112,3016.770.500
15 mar 2024110,85112,30110,85111,27111,2738.263.900
14 mar 2024109,83111,55109,69111,47111,4722.121.000
13 mar 2024109,14110,35109,11109,53109,5317.122.200
12 mar 2024109,06109,28108,03108,32108,3214.957.200
11 mar 2024108,25109,12107,34109,02109,0217.577.300
08 mar 2024107,23108,40106,77108,38108,3816.274.600
07 mar 2024106,60107,98106,60107,37107,3715.195.400
06 mar 2024106,62107,57106,15106,77106,7720.472.800
05 mar 2024104,53106,27104,32105,64105,6419.952.700
04 mar 2024105,66105,85104,03104,36104,3618.138.000
01 mar 2024105,72106,39105,38105,84105,8418.459.500
29 feb 2024104,68105,07104,22104,52104,5217.566.100
28 feb 2024104,47105,43104,00104,32104,3214.810.500
27 feb 2024104,68105,15103,85104,03104,0316.360.000
26 feb 2024103,72104,94103,05104,25104,2513.360.800
23 feb 2024103,88104,09102,88103,84103,8415.975.900
22 feb 2024104,16105,41103,45104,76104,7620.470.700
21 feb 2024103,02104,98102,99104,85104,8520.999.200
20 feb 2024103,84104,12102,65102,75102,7517.650.000
16 feb 2024104,01104,63103,52103,73103,7320.146.700
15 feb 2024100,60103,94100,60103,73103,7323.196.300
14 feb 2024101,87102,62100,42100,84100,8417.651.300
13 feb 2024102,76103,09100,60101,34101,3418.917.400
13 feb 20240.95 Dividendo
12 feb 2024102,16103,40102,00103,17102,2218.173.100
09 feb 2024104,10104,84101,70101,77100,8320.410.500
08 feb 2024102,34104,42102,11103,97103,0119.636.900
07 feb 2024102,25102,73101,18102,22101,2813.826.800
06 feb 2024102,07103,04101,57102,25101,3113.347.900
05 feb 2024101,45102,38100,50101,55100,6117.190.900
02 feb 2024103,75104,00101,61101,97101,0321.968.200
01 feb 2024103,57104,01101,62102,39101,4519.240.700
31 gen 2024104,74104,88102,77102,81101,8622.415.300
30 gen 2024102,41104,88102,10104,85103,8819.610.900
29 gen 2024102,98103,20101,86103,13102,1818.317.500
26 gen 2024101,97103,08101,19103,00102,0520.817.200
25 gen 2024100,31102,1899,62102,13101,1922.089.500
24 gen 202498,3299,6597,7499,6098,6817.330.600
23 gen 202496,8198,5096,7397,9197,0115.863.400
22 gen 202496,7097,1095,7796,8295,9319.955.900
19 gen 202496,7297,0296,4196,9596,0620.079.300
18 gen 202497,0097,0995,8296,8095,9120.940.300
17 gen 202496,6097,9696,5896,9896,0918.384.000
16 gen 202499,82100,0197,5397,6996,7920.235.700
12 gen 2024100,14100,6599,1799,9599,0318.032.100
11 gen 202499,0499,5098,5698,6797,7615.833.400
10 gen 202499,8099,8098,1698,6997,7818.206.100
09 gen 2024101,29101,2999,1999,6798,7519.496.600
08 gen 2024100,73101,0498,90100,9299,9923.370.100
05 gen 2024103,17103,40102,13102,63101,6815.825.000
04 gen 2024104,08104,57102,05102,32101,3819.395.200
03 gen 2024102,27103,62101,66103,22102,2723.490.800
02 gen 2024100,92103,10100,85102,36101,4223.483.000
29 dic 2023100,37100,5999,6299,9899,0617.741.400
28 dic 2023101,39101,61100,13100,1999,2716.329.300
27 dic 2023102,04102,55101,34101,66100,7214.558.800
26 dic 2023102,74103,03102,12102,14101,2016.835.100
22 dic 2023102,31102,94101,82101,91100,9712.921.800
21 dic 2023101,47102,01100,81101,73100,7919.250.900
20 dic 2023103,50103,94101,13101,27100,3420.988.900
19 dic 2023102,00103,19101,79102,99102,0418.904.700
18 dic 2023102,13103,11101,52101,65100,7121.610.400
15 dic 2023100,59101,00100,31100,9099,9755.518.700
14 dic 202399,85102,1499,72101,58100,6426.165.700
13 dic 202398,0499,0397,6698,9298,0119.915.400
12 dic 202398,6898,6897,4898,0597,1526.084.000
11 dic 202399,8099,8698,5899,6298,7022.252.300
08 dic 202399,0299,7998,7599,5598,6322.069.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...