Italia markets close in 6 hours 38 minutes
FTSE MIB
33.867,52 +120,86 (+0,36%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,58 +0,58 (+0,73%) Bitcoin EUR
54.072,04 +977,54 (+1,84%)
Exxon Mobil Corporation (EXXO34.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:10PM BRT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 76,80 | 77,49 | 76,49 | 76,49 | 76,49 | 25.063 |
| 29 apr 2024 | 75,59 | 76,71 | 74,82 | 76,64 | 76,64 | 37.982 |
| 26 apr 2024 | 77,00 | 77,00 | 74,44 | 75,59 | 75,59 | 85.762 |
| 25 apr 2024 | 77,80 | 78,48 | 77,07 | 78,00 | 78,00 | 22.683 |
| 24 apr 2024 | 77,96 | 78,04 | 76,96 | 78,04 | 78,04 | 19.967 |
| 23 apr 2024 | 77,76 | 78,23 | 77,08 | 77,44 | 77,44 | 25.583 |
| 22 apr 2024 | 77,80 | 78,55 | 77,24 | 78,19 | 78,19 | 9.191 |
| 19 apr 2024 | 78,08 | 78,83 | 77,66 | 77,70 | 77,70 | 9.405 |
| 18 apr 2024 | 77,51 | 78,29 | 77,01 | 77,01 | 77,01 | 4.233 |
| 17 apr 2024 | 77,30 | 78,17 | 76,89 | 77,68 | 77,68 | 4.024 |
| 16 apr 2024 | 77,32 | 78,83 | 77,32 | 78,15 | 78,15 | 3.257 |
| 15 apr 2024 | 79,00 | 79,00 | 77,21 | 77,21 | 77,21 | 10.114 |
| 12 apr 2024 | 78,69 | 79,45 | 76,55 | 76,55 | 76,55 | 97.439 |
| 11 apr 2024 | 77,77 | 77,91 | 76,41 | 77,40 | 77,40 | 8.801 |
| 10 apr 2024 | 75,71 | 77,77 | 75,71 | 77,77 | 77,77 | 9.072 |
| 09 apr 2024 | 75,79 | 76,05 | 75,39 | 75,71 | 75,71 | 6.669 |
| 08 apr 2024 | 76,80 | 76,88 | 75,66 | 76,26 | 76,26 | 6.152 |
| 05 apr 2024 | 75,67 | 77,36 | 75,53 | 77,08 | 77,08 | 16.798 |
| 04 apr 2024 | 75,20 | 75,67 | 74,51 | 75,67 | 75,67 | 9.263 |
| 03 apr 2024 | 75,98 | 75,99 | 75,01 | 75,07 | 75,07 | 21.167 |
| 02 apr 2024 | 74,12 | 75,34 | 74,12 | 75,22 | 75,22 | 18.889 |
| 01 apr 2024 | 73,16 | 74,21 | 72,60 | 74,00 | 74,00 | 62.408 |
| 28 mar 2024 | 72,00 | 72,96 | 71,66 | 72,96 | 72,96 | 8.570 |
| 27 mar 2024 | 70,93 | 72,00 | 70,78 | 72,00 | 72,00 | 5.389 |
| 26 mar 2024 | 71,59 | 71,60 | 70,77 | 70,92 | 70,92 | 3.404 |
| 25 mar 2024 | 70,08 | 71,99 | 70,08 | 71,40 | 71,40 | 10.121 |
| 22 mar 2024 | 70,67 | 71,14 | 70,32 | 71,14 | 71,14 | 1.722 |
| 21 mar 2024 | 70,37 | 70,97 | 69,93 | 70,59 | 70,59 | 25.288 |
| 20 mar 2024 | 71,18 | 71,18 | 70,12 | 70,40 | 70,40 | 7.880 |
| 19 mar 2024 | 70,84 | 71,48 | 70,49 | 71,03 | 71,03 | 37.526 |
| 18 mar 2024 | 69,70 | 70,81 | 69,39 | 70,61 | 70,61 | 31.656 |
| 15 mar 2024 | 69,65 | 70,06 | 69,31 | 69,56 | 69,56 | 98.476 |
| 14 mar 2024 | 68,31 | 69,40 | 68,12 | 69,39 | 69,39 | 12.109 |
| 13 mar 2024 | 67,82 | 68,50 | 67,82 | 68,31 | 68,31 | 19.266 |
| 12 mar 2024 | 67,99 | 68,03 | 67,19 | 67,61 | 67,61 | 61.440 |
| 11 mar 2024 | 67,37 | 67,83 | 66,59 | 67,65 | 67,65 | 9.861 |
| 08 mar 2024 | 66,64 | 67,37 | 66,50 | 67,37 | 67,37 | 8.177 |
| 07 mar 2024 | 65,89 | 66,64 | 65,67 | 66,26 | 66,26 | 1.818 |
| 06 mar 2024 | 65,21 | 66,39 | 65,21 | 65,89 | 65,89 | 3.716 |
| 05 mar 2024 | 64,56 | 65,77 | 64,27 | 65,19 | 65,19 | 17.863 |
| 04 mar 2024 | 65,61 | 65,70 | 64,41 | 64,53 | 64,53 | 2.606 |
| 01 mar 2024 | 65,19 | 66,04 | 65,14 | 65,61 | 65,61 | 10.684 |
| 29 feb 2024 | 65,40 | 65,45 | 64,73 | 65,05 | 65,05 | 9.345 |
| 28 feb 2024 | 64,24 | 65,34 | 64,24 | 64,98 | 64,98 | 12.001 |
| 27 feb 2024 | 64,97 | 65,25 | 64,15 | 64,24 | 64,24 | 7.448 |
| 26 feb 2024 | 64,85 | 65,24 | 64,19 | 65,23 | 65,23 | 6.911 |
| 23 feb 2024 | 64,75 | 64,89 | 64,15 | 64,86 | 64,86 | 16.380 |
| 22 feb 2024 | 64,97 | 65,12 | 64,07 | 64,86 | 64,86 | 72.833 |
| 21 feb 2024 | 63,25 | 64,71 | 63,24 | 64,15 | 64,15 | 25.172 |
| 20 feb 2024 | 64,40 | 64,40 | 63,12 | 63,25 | 63,25 | 61.438 |
| 19 feb 2024 | 64,87 | 64,99 | 63,80 | 63,80 | 63,80 | 11.722 |
| 16 feb 2024 | 64,34 | 65,00 | 64,32 | 64,53 | 64,53 | 8.079 |
| 15 feb 2024 | 62,53 | 64,50 | 62,50 | 64,34 | 64,34 | 17.080 |
| 14 feb 2024 | 62,88 | 62,93 | 62,36 | 62,53 | 62,53 | 17.188 |
| 09 feb 2024 | 63,78 | 65,29 | 63,05 | 63,15 | 63,15 | 19.834 |
| 09 feb 2024 | 0.411228 Dividendo | |||||
| 08 feb 2024 | 63,70 | 65,13 | 63,54 | 65,00 | 64,59 | 32.137 |
| 07 feb 2024 | 63,26 | 63,74 | 62,79 | 63,49 | 63,09 | 63.516 |
| 06 feb 2024 | 62,93 | 63,80 | 62,93 | 63,18 | 62,78 | 13.894 |
| 05 feb 2024 | 63,40 | 63,80 | 62,92 | 63,25 | 62,85 | 11.897 |
| 02 feb 2024 | 62,50 | 64,25 | 62,22 | 63,65 | 63,25 | 13.279 |
| 01 feb 2024 | 63,68 | 64,20 | 62,51 | 62,58 | 62,18 | 16.155 |
| 31 gen 2024 | 64,79 | 64,79 | 63,67 | 63,86 | 63,46 | 28.457 |
| 30 gen 2024 | 63,68 | 64,80 | 63,18 | 64,71 | 64,30 | 13.504 |
| 29 gen 2024 | 63,28 | 63,69 | 62,70 | 63,57 | 63,17 | 11.198 |
| 26 gen 2024 | 62,67 | 63,09 | 62,12 | 63,09 | 62,69 | 22.170 |
| 25 gen 2024 | 61,41 | 62,73 | 61,27 | 62,60 | 62,20 | 26.695 |
| 24 gen 2024 | 60,46 | 61,31 | 60,19 | 61,23 | 60,84 | 24.372 |
| 23 gen 2024 | 60,19 | 61,35 | 59,98 | 60,50 | 60,12 | 43.107 |
| 22 gen 2024 | 59,57 | 60,59 | 59,37 | 60,19 | 59,81 | 84.216 |
| 19 gen 2024 | 59,70 | 59,89 | 59,22 | 59,56 | 59,18 | 29.720 |
| 18 gen 2024 | 59,70 | 60,03 | 59,22 | 59,74 | 59,36 | 28.272 |
| 17 gen 2024 | 60,04 | 60,56 | 59,69 | 59,70 | 59,32 | 12.278 |
| 16 gen 2024 | 61,31 | 61,31 | 60,05 | 60,05 | 59,67 | 80.642 |
| 15 gen 2024 | 61,20 | 61,32 | 60,50 | 61,32 | 60,93 | 4.774 |
| 12 gen 2024 | 60,50 | 61,17 | 60,19 | 61,10 | 60,71 | 12.510 |
| 11 gen 2024 | 60,21 | 60,69 | 60,13 | 60,15 | 59,77 | 4.879 |
| 10 gen 2024 | 61,40 | 61,40 | 59,99 | 60,13 | 59,75 | 39.290 |
| 09 gen 2024 | 62,63 | 62,63 | 60,77 | 60,96 | 60,57 | 21.395 |
| 08 gen 2024 | 63,20 | 63,20 | 60,38 | 61,40 | 61,01 | 60.482 |
| 05 gen 2024 | 62,56 | 63,27 | 62,17 | 62,39 | 62,00 | 30.693 |
| 04 gen 2024 | 63,73 | 64,42 | 62,50 | 62,50 | 62,10 | 8.155 |
| 03 gen 2024 | 63,24 | 63,63 | 62,58 | 63,53 | 63,13 | 42.519 |
| 02 gen 2024 | 60,83 | 63,18 | 60,83 | 62,90 | 62,50 | 76.208 |
| 28 dic 2023 | 61,51 | 61,73 | 60,81 | 60,81 | 60,43 | 18.501 |
| 27 dic 2023 | 61,63 | 61,92 | 61,14 | 61,21 | 60,82 | 48.448 |
| 26 dic 2023 | 61,86 | 62,29 | 61,62 | 61,62 | 61,23 | 15.897 |
| 22 dic 2023 | 61,84 | 62,54 | 61,84 | 61,86 | 61,47 | 3.262 |
| 21 dic 2023 | 62,34 | 62,34 | 61,59 | 61,84 | 61,45 | 12.234 |
| 20 dic 2023 | 62,77 | 63,20 | 62,34 | 62,34 | 61,95 | 5.315 |
| 19 dic 2023 | 63,20 | 63,20 | 62,02 | 62,52 | 62,12 | 20.839 |
| 18 dic 2023 | 62,97 | 63,66 | 62,30 | 62,88 | 62,48 | 56.139 |
| 15 dic 2023 | 62,83 | 63,23 | 61,91 | 61,93 | 61,54 | 15.845 |
| 14 dic 2023 | 60,90 | 62,60 | 60,90 | 62,24 | 61,85 | 74.258 |
| 13 dic 2023 | 61,54 | 61,54 | 60,42 | 60,61 | 60,23 | 73.955 |
| 12 dic 2023 | 61,48 | 61,60 | 60,58 | 60,70 | 60,32 | 39.590 |
| 11 dic 2023 | 61,34 | 61,88 | 60,95 | 61,48 | 61,09 | 14.007 |
| 08 dic 2023 | 61,64 | 61,64 | 60,83 | 61,33 | 60,94 | 18.285 |
| 07 dic 2023 | 60,48 | 61,86 | 60,29 | 60,30 | 59,92 | 29.772 |
| 06 dic 2023 | 62,15 | 62,17 | 60,35 | 61,45 | 61,06 | 44.280 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.