Italia markets close in 7 hours 22 minutes

Exxon Mobil Corporation (0R1M.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,02-1,68 (-1,89%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024118,16118,37115,81116,50116,50108.369
30 apr 2024119,26120,20118,90119,50119,5017.051
29 apr 2024117,86120,04117,80119,40119,4018.190
26 apr 2024119,00119,00116,22116,90116,9035.982
25 apr 2024120,43121,54119,50120,50120,5032.969
24 apr 2024120,40121,07119,45120,60120,6010.923
23 apr 2024120,35120,97119,44120,30120,3022.443
22 apr 2024119,36121,36118,44120,50120,5022.851
19 apr 2024119,99123,35118,65120,10120,1012.239
18 apr 2024119,18119,43118,14118,90118,9022.076
17 apr 2024118,58119,35117,12118,70118,7032.681
16 apr 2024119,00120,13117,96118,80118,8051.176
15 apr 2024120,91122,02119,49120,40120,4046.791
12 apr 2024121,90123,72120,63122,80122,8039.605
11 apr 2024122,46122,59120,34120,70120,7017.138
10 apr 2024120,67122,39120,67121,70121,7027.481
09 apr 2024121,30121,57120,38120,90120,90310.045
08 apr 2024121,07121,65120,21121,20121,20417.993
05 apr 2024120,29122,14119,70120,90120,90112.891
04 apr 2024119,00119,84118,65119,30119,3086.298
03 apr 2024119,36119,72118,80119,50119,50277.829
02 apr 2024117,07119,56116,99118,60118,6023.860
28 mar 2024114,97116,22114,97115,50115,501.170.044
27 mar 2024113,58114,66113,18114,50114,5010.494
26 mar 2024114,70114,84113,44114,50114,50128.111
25 mar 2024113,51115,73113,34115,50115,502.525.485
22 mar 2024114,04114,04112,85113,50113,5015.807
21 mar 2024112,50113,89112,50113,50113,5025.786
20 mar 2024112,82113,33112,18112,50112,5024.798
19 mar 2024112,09113,48112,08113,50113,5027.025
18 mar 2024111,50112,86111,14112,50112,5033.353
15 mar 2024111,57112,31111,00111,50111,5031.089
14 mar 2024109,60111,31109,60111,00111,0030.231
13 mar 2024109,00110,34109,00110,00110,0018.415
12 mar 2024108,85109,31108,19108,50108,5015.988
11 mar 2024108,47108,93107,34108,50108,501.426.891
08 mar 2024107,00108,11106,72108,00108,0011.641
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 2024105,60105,79104,03104,50104,5022.669
01 mar 2024105,63106,38105,38106,00106,0045.580
29 feb 2024104,61105,05104,23104,50104,5035.022
28 feb 2024104,06105,42104,00104,50104,5051.955
27 feb 2024103,93105,14103,88104,50104,501.559.181
26 feb 2024103,84104,88103,01104,00104,002.504.856
23 feb 2024103,62103,99102,93104,00104,0025.650
22 feb 2024103,51105,39103,51105,00105,0023.979
21 feb 2024103,11104,96103,00104,00104,0026.160
20 feb 2024103,73104,09102,97103,50103,503.167.826
19 feb 2024103,50103,50103,50103,50103,503
16 feb 2024103,75104,60103,55104,00104,0022.010
15 feb 2024101,10103,46100,79102,50102,5018.314
14 feb 2024101,34102,61100,58101,00101,00606.120
13 feb 2024102,27103,04100,73101,50101,5033.980
13 feb 20240.95 Dividendo
12 feb 2024104,80104,80101,26102,00101,0524.111
09 feb 2024103,98104,84101,75102,00101,05440.556
08 feb 2024102,07103,78102,00102,00101,0515.221
07 feb 2024102,63102,71101,20102,00101,0520.648
06 feb 2024101,40103,03101,40102,00101,05144.622
05 feb 2024101,00102,37100,59101,50100,5535.722
02 feb 2024102,67104,95101,70103,50102,5422.569
01 feb 2024103,16104,00102,77103,00102,049.641
31 gen 2024104,51104,87103,43104,00103,0343.773
30 gen 2024103,08104,35102,13104,00103,03514.333
29 gen 2024103,00103,50101,93103,00102,0483.660
26 gen 2024102,00102,33101,20102,00101,051.135.102
25 gen 202499,69101,2099,6499,2598,3331.605
24 gen 202498,0799,3297,7699,0098,0835.174
23 gen 202496,8598,4996,8298,2597,33396.382
22 gen 202496,5897,0995,8296,2595,358.032.125
19 gen 202496,4696,9996,4397,5096,5924.523
18 gen 202497,0097,0095,8596,2595,3521.838
17 gen 202496,8497,9696,6197,2596,3414.541
16 gen 202499,9599,9797,6399,0098,08656.747
15 gen 2024100,00100,00100,00100,0099,0758
12 gen 202499,49100,6499,1999,5098,5722.536
11 gen 202499,2799,4898,5899,0098,0813.163
10 gen 202499,67100,0598,1999,0098,08130.708
09 gen 2024100,69101,0999,2199,5098,5711.943
08 gen 2024102,32102,3298,95100,0099,0720.697
05 gen 2024102,32103,33102,16103,00102,04202.534
04 gen 2024103,22104,47102,43103,00102,0466.573
03 gen 2024102,33103,24101,75103,00102,0416.420
02 gen 2024100,73103,10100,73102,00101,0519.873
29 dic 2023100,30100,5699,63100,5099,5617.413
28 dic 2023102,07102,07100,60101,00100,0626.443
27 dic 2023101,73102,54101,72102,00101,0521.631
22 dic 2023102,43102,93102,03102,00101,057.394
21 dic 2023101,35101,98100,82101,00100,069.541
20 dic 2023103,26103,70102,61101,00100,0614.467
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 202398,0098,4697,6898,7597,8314.705
12 dic 202399,55100,0097,4999,5098,5729.861
11 dic 202399,5099,7598,64100,0099,0721.581
08 dic 202399,0399,6498,77100,0099,0720.381
*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...