Italia markets open in 1 hour 15 minutes

Exxon Mobil Corporation (0R1M.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,50-0,10 (-0,08%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024121,05121,54119,50120,50120,5032.969
24 apr 2024120,40121,07119,45120,60120,6010.923
23 apr 2024120,72120,97119,44120,30120,3022.442
22 apr 2024119,50121,36118,44120,50120,5022.850
19 apr 2024118,80120,91118,65120,10120,1012.238
18 apr 2024119,18119,43118,14118,90118,9022.076
17 apr 2024118,27119,35117,12118,70118,7032.680
16 apr 2024119,00120,13117,96118,80118,8051.175
15 apr 2024120,80121,64119,49120,40120,4046.791
12 apr 2024122,04123,72120,63122,80122,8039.605
11 apr 2024122,46122,59120,34120,70120,7017.137
10 apr 2024121,06122,39120,79121,70121,7027.480
09 apr 2024121,30121,57120,38120,90120,90310.045
08 apr 2024120,66121,60120,21121,20121,20417.992
05 apr 2024120,29122,14119,70120,90120,90112.890
04 apr 2024119,03119,84118,65119,30119,3086.298
03 apr 2024119,36119,72118,80119,50119,50135.238
02 apr 2024117,25119,56117,10118,60118,6023.860
28 mar 2024114,97116,22114,97115,50115,501.170.044
27 mar 2024113,74114,66113,18114,50114,5010.493
26 mar 2024114,65114,84113,44114,50114,50128.111
25 mar 2024114,00115,73113,83115,50115,502.525.484
22 mar 2024113,52113,65112,85113,50113,5015.806
21 mar 2024112,87113,89112,58113,50113,5025.786
20 mar 2024112,82113,33112,18112,50112,5024.797
19 mar 2024112,09113,48112,08113,50113,5027.025
18 mar 2024111,50112,86111,14112,50112,5033.353
15 mar 2024111,57112,31111,00111,50111,5033.624
14 mar 2024110,05111,31109,75111,00111,0030.230
13 mar 2024109,00110,34109,00110,00110,0018.414
12 mar 2024108,85109,31108,05108,50108,5017.423
11 mar 2024108,47108,93107,34108,50108,501.426.891
08 mar 2024107,00108,11106,72108,00108,0012.314
07 mar 2024106,80107,96106,66107,50107,5013.776
06 mar 2024107,00107,54106,18107,50107,5034.469
05 mar 2024104,49106,23104,34106,00106,007.966
04 mar 2024105,40105,79104,03104,50104,5022.669
01 mar 2024105,63106,38105,38106,00106,0045.580
29 feb 2024104,61105,05104,23104,50104,5035.022
28 feb 2024104,06105,42104,00104,50104,5051.954
27 feb 2024103,93105,14103,88104,50104,501.559.181
26 feb 2024103,84104,88103,01104,00104,002.504.855
23 feb 2024103,62103,99102,93104,00104,0025.650
22 feb 2024103,51105,39103,51105,00105,0023.978
21 feb 2024103,11104,96103,00104,00104,0026.159
20 feb 2024103,73104,09102,97103,50103,503.167.825
19 feb 2024104,00104,00104,00104,00104,00-
16 feb 2024103,73104,60103,55104,00104,0022.009
15 feb 2024101,10103,46100,79102,50102,5018.313
14 feb 2024101,34102,61100,58101,00101,00606.119
13 feb 2024102,27103,04100,73101,50101,5033.979
13 feb 20240.95 Dividendo
12 feb 2024102,09103,29101,26102,00101,0524.111
09 feb 2024103,98104,84101,75102,00101,05440.556
08 feb 2024102,39103,78102,12102,00101,0515.220
07 feb 2024102,63102,71101,20102,00101,0525.225
06 feb 2024101,77103,03101,64102,00101,05144.621
05 feb 2024101,00102,37100,59101,50100,5535.721
02 feb 2024102,67104,95101,70103,50102,5448.145
01 feb 2024103,16104,00101,66103,00102,0425.802
31 gen 2024104,51104,87103,43104,00103,0343.773
30 gen 2024103,13104,35102,13104,00103,03514.333
29 gen 2024102,79103,07101,93103,00102,0483.659
26 gen 2024102,00102,33101,20102,00101,051.135.102
25 gen 202499,69101,2099,6499,2598,3331.605
24 gen 202498,0799,3297,7699,0098,0835.173
23 gen 202496,8298,4996,8298,2597,33396.382
22 gen 202496,6097,0995,8296,2595,358.032.124
19 gen 202496,4696,9996,4397,5096,5924.523
18 gen 202497,0097,0095,8596,2595,3521.837
17 gen 202496,8497,9696,6197,2596,3414.541
16 gen 202499,9599,9797,6399,0098,08656.746
15 gen 202499,5099,5099,5099,5098,57-
12 gen 2024100,56100,6499,1999,5098,5722.535
11 gen 202499,2799,4898,5899,0098,0813.163
10 gen 202499,67100,0598,1999,0098,08130.707
09 gen 2024101,04101,0999,2199,5098,5711.942
08 gen 2024102,05102,0598,95100,0099,0720.697
05 gen 2024102,32103,33102,16103,00102,04202.534
04 gen 2024103,22104,47102,43103,00102,0466.573
03 gen 2024102,30103,24101,75103,00102,0416.419
02 gen 2024101,07103,10100,96102,00101,0519.873
29 dic 2023100,48100,5699,63100,5099,5617.413
28 dic 2023101,23102,54100,78101,00100,0626.443
27 dic 2023101,73102,54101,40102,00101,0539.368
22 dic 2023102,43102,93102,03102,00101,057.393
21 dic 2023101,65101,98100,82101,00100,069.541
20 dic 2023103,26103,70102,61101,00100,0614.466
19 dic 2023101,80103,05101,65101,00100,06232.182
18 dic 2023101,50103,10100,90101,00100,06570.410
15 dic 2023101,50101,50100,32101,00100,069.436
14 dic 202398,92102,1398,9298,7597,831.917.072
13 dic 202398,0098,4697,6898,7597,8320.649
12 dic 202398,4098,5897,4999,5098,5729.860
11 dic 202399,5099,7598,64100,0099,0721.581
08 dic 202399,0399,6498,77100,0099,0720.381
07 dic 202399,87100,8398,30101,00100,0628.770
06 dic 2023100,00100,7498,3599,5098,5742.540
05 dic 2023102,09102,47100,90101,00100,06445.996
04 dic 2023102,15103,16101,59103,50102,5439.608
*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...