Italia markets closed
Dow Jones
38.884,97 +77,64 (+0,20%) Nasdaq
17.163,66 -24,25 (-0,14%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0892 +0,0018 (+0,16%) Bitcoin EUR
64.938,63 -416,47 (-0,64%) CMC Crypto 200
1.516,70 -8,10 (-0,53%)
Exxon Mobil Corporation (XOM.NE)
Cboe CA - Cboe CA Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 21,16 | 21,50 | 21,16 | 21,50 | 21,50 | 656 |
| 05 giu 2024 | 21,15 | 21,36 | 21,05 | 21,36 | 21,36 | 12.403 |
| 04 giu 2024 | 21,38 | 21,38 | 20,97 | 21,27 | 21,27 | 18.091 |
| 03 giu 2024 | 21,84 | 21,87 | 21,53 | 21,60 | 21,60 | 17.610 |
| 31 mag 2024 | 21,69 | 22,11 | 21,61 | 22,11 | 22,11 | 8.462 |
| 30 mag 2024 | 21,46 | 21,51 | 21,44 | 21,53 | 21,53 | 13.267 |
| 29 mag 2024 | 21,68 | 21,68 | 21,30 | 21,47 | 21,47 | 5.615 |
| 28 mag 2024 | 21,49 | 21,71 | 21,41 | 21,67 | 21,67 | 12.537 |
| 27 mag 2024 | 21,94 | 21,94 | 21,22 | 21,42 | 21,42 | 2.496 |
| 24 mag 2024 | 21,63 | 21,63 | 21,34 | 21,42 | 21,42 | 2.530 |
| 23 mag 2024 | 21,91 | 21,92 | 21,44 | 21,46 | 21,46 | 15.592 |
| 22 mag 2024 | 22,14 | 22,14 | 21,70 | 21,76 | 21,76 | 43.385 |
| 21 mag 2024 | 22,26 | 22,53 | 22,26 | 22,26 | 22,26 | 5.079 |
| 17 mag 2024 | 22,43 | 22,63 | 22,43 | 22,63 | 22,63 | 7.313 |
| 16 mag 2024 | 22,46 | 22,46 | 22,24 | 22,31 | 22,31 | 9.363 |
| 15 mag 2024 | 22,20 | 22,43 | 22,20 | 22,43 | 22,43 | 9.121 |
| 14 mag 2024 | 22,09 | 22,20 | 22,02 | 22,20 | 22,20 | 4.938 |
| 14 mag 2024 | 0.178618 Dividendo | |||||
| 13 mag 2024 | 22,39 | 22,39 | 22,15 | 22,15 | 21,97 | 2.648 |
| 10 mag 2024 | 22,35 | 22,36 | 22,23 | 22,25 | 22,07 | 1.824 |
| 09 mag 2024 | 22,06 | 22,38 | 22,06 | 22,38 | 22,20 | 6.987 |
| 08 mag 2024 | 22,05 | 22,05 | 21,85 | 21,93 | 21,75 | 3.575 |
| 07 mag 2024 | 22,02 | 22,06 | 22,00 | 22,00 | 21,82 | 7.415 |
| 06 mag 2024 | 22,21 | 22,29 | 22,09 | 22,04 | 21,86 | 13.996 |
| 03 mag 2024 | 21,88 | 21,88 | 21,84 | 21,87 | 21,69 | 1.750 |
| 02 mag 2024 | 22,00 | 22,10 | 21,90 | 21,90 | 21,72 | 185.394 |
| 01 mag 2024 | 22,42 | 22,42 | 21,96 | 21,95 | 21,77 | 16.080 |
| 30 apr 2024 | 22,52 | 22,70 | 22,33 | 22,35 | 22,17 | 21.674 |
| 29 apr 2024 | 22,49 | 22,67 | 22,49 | 22,64 | 22,46 | 21.991 |
| 26 apr 2024 | 22,36 | 22,40 | 21,97 | 22,30 | 22,12 | 29.800 |
| 25 apr 2024 | 22,71 | 22,94 | 22,71 | 22,95 | 22,76 | 7.935 |
| 24 apr 2024 | 22,75 | 22,90 | 22,68 | 22,83 | 22,65 | 24.236 |
| 23 apr 2024 | 22,69 | 22,86 | 22,69 | 22,89 | 22,71 | 10.474 |
| 22 apr 2024 | 22,55 | 22,84 | 22,50 | 22,79 | 22,61 | 8.318 |
| 19 apr 2024 | 22,55 | 22,79 | 22,46 | 22,68 | 22,50 | 10.383 |
| 18 apr 2024 | 22,52 | 22,55 | 22,40 | 22,40 | 22,22 | 22.634 |
| 17 apr 2024 | 22,44 | 22,47 | 22,16 | 22,37 | 22,19 | 103.219 |
| 16 apr 2024 | 22,54 | 22,62 | 22,30 | 22,43 | 22,25 | 9.878 |
| 15 apr 2024 | 22,93 | 22,93 | 22,59 | 22,61 | 22,43 | 76.131 |
| 12 apr 2024 | 23,22 | 23,37 | 22,67 | 22,77 | 22,59 | 28.515 |
| 11 apr 2024 | 23,15 | 23,15 | 22,76 | 23,03 | 22,84 | 29.287 |
| 10 apr 2024 | 23,00 | 23,15 | 22,88 | 23,15 | 22,96 | 11.338 |
| 09 apr 2024 | 22,91 | 22,98 | 22,81 | 22,94 | 22,76 | 12.492 |
| 08 apr 2024 | 22,94 | 22,98 | 22,74 | 22,82 | 22,64 | 152.183 |
| 05 apr 2024 | 22,77 | 23,08 | 22,69 | 22,97 | 22,78 | 9.188 |
| 04 apr 2024 | 22,55 | 22,66 | 22,45 | 22,66 | 22,48 | 15.986 |
| 03 apr 2024 | 22,59 | 22,63 | 22,54 | 22,59 | 22,41 | 56.546 |
| 02 apr 2024 | 22,26 | 22,58 | 22,22 | 22,58 | 22,40 | 33.735 |
| 01 apr 2024 | 22,01 | 22,18 | 21,95 | 22,14 | 21,96 | 15.204 |
| 28 mar 2024 | 21,93 | 21,98 | 21,78 | 22,00 | 21,82 | 3.805 |
| 27 mar 2024 | 21,52 | 21,77 | 21,52 | 21,77 | 21,59 | 8.086 |
| 26 mar 2024 | 21,76 | 21,76 | 21,48 | 21,56 | 21,39 | 186.061 |
| 25 mar 2024 | 21,56 | 21,88 | 21,56 | 21,70 | 21,53 | 20.911 |
| 22 mar 2024 | 21,43 | 21,50 | 21,38 | 21,48 | 21,31 | 26.905 |
| 21 mar 2024 | 21,32 | 21,52 | 21,32 | 21,49 | 21,32 | 22.835 |
| 20 mar 2024 | 21,32 | 21,45 | 21,25 | 21,38 | 21,21 | 16.848 |
| 19 mar 2024 | 21,22 | 21,43 | 21,21 | 21,39 | 21,22 | 33.458 |
| 18 mar 2024 | 21,20 | 21,28 | 21,03 | 21,26 | 21,09 | 27.788 |
| 15 mar 2024 | 21,14 | 21,19 | 21,03 | 21,06 | 20,89 | 28.403 |
| 14 mar 2024 | 20,78 | 21,11 | 20,77 | 21,11 | 20,94 | 130.958 |
| 13 mar 2024 | 20,70 | 20,85 | 20,69 | 20,73 | 20,56 | 20.748 |
| 12 mar 2024 | 20,59 | 20,61 | 20,50 | 20,51 | 20,34 | 8.623 |
| 11 mar 2024 | 20,50 | 20,66 | 20,34 | 20,63 | 20,46 | 15.006 |
| 08 mar 2024 | 20,24 | 20,49 | 20,19 | 20,48 | 20,31 | 21.611 |
| 07 mar 2024 | 20,26 | 20,40 | 20,24 | 20,34 | 20,18 | 13.812 |
| 06 mar 2024 | 20,15 | 20,31 | 20,11 | 20,21 | 20,05 | 51.098 |
| 05 mar 2024 | 19,78 | 20,09 | 19,77 | 20,01 | 19,85 | 25.413 |
| 04 mar 2024 | 20,03 | 20,03 | 19,73 | 19,74 | 19,58 | 12.769 |
| 01 mar 2024 | 20,05 | 20,11 | 19,99 | 20,05 | 19,89 | 34.791 |
| 29 feb 2024 | 19,79 | 19,86 | 19,77 | 19,82 | 19,66 | 12.279 |
| 28 feb 2024 | 19,71 | 19,88 | 19,71 | 19,76 | 19,60 | 4.373 |
| 27 feb 2024 | 19,83 | 19,87 | 19,69 | 19,70 | 19,54 | 26.897 |
| 26 feb 2024 | 19,60 | 19,82 | 19,60 | 19,74 | 19,58 | 14.826 |
| 23 feb 2024 | 19,72 | 19,72 | 19,48 | 19,68 | 19,52 | 28.501 |
| 22 feb 2024 | 19,75 | 19,93 | 19,62 | 19,85 | 19,69 | 50.429 |
| 21 feb 2024 | 19,66 | 19,86 | 19,66 | 19,86 | 19,70 | 11.250 |
| 20 feb 2024 | 19,72 | 19,72 | 19,45 | 19,45 | 19,29 | 24.845 |
| 16 feb 2024 | 19,72 | 19,79 | 19,63 | 19,65 | 19,49 | 15.234 |
| 15 feb 2024 | 19,18 | 19,67 | 19,18 | 19,67 | 19,51 | 27.481 |
| 14 feb 2024 | 19,29 | 19,41 | 19,05 | 19,12 | 18,97 | 39.650 |
| 13 feb 2024 | 19,50 | 19,50 | 19,07 | 19,22 | 19,07 | 6.857 |
| 13 feb 2024 | 0.17914 Dividendo | |||||
| 12 feb 2024 | 19,32 | 19,59 | 19,32 | 19,53 | 19,19 | 28.792 |
| 09 feb 2024 | 19,79 | 19,82 | 19,26 | 19,26 | 18,93 | 57.591 |
| 08 feb 2024 | 19,50 | 19,75 | 19,50 | 19,71 | 19,37 | 13.742 |
| 07 feb 2024 | 19,43 | 19,43 | 19,22 | 19,39 | 19,06 | 16.978 |
| 06 feb 2024 | 19,33 | 19,43 | 19,30 | 19,38 | 19,05 | 6.657 |
| 05 feb 2024 | 19,20 | 19,38 | 19,10 | 19,26 | 18,93 | 20.162 |
| 02 feb 2024 | 19,55 | 19,60 | 19,28 | 19,35 | 19,02 | 27.613 |
| 01 feb 2024 | 19,70 | 19,70 | 19,39 | 19,42 | 19,09 | 20.201 |
| 31 gen 2024 | 19,85 | 19,85 | 19,52 | 19,51 | 19,18 | 11.627 |
| 30 gen 2024 | 19,39 | 19,86 | 19,39 | 19,86 | 19,52 | 8.630 |
| 29 gen 2024 | 19,57 | 19,57 | 19,34 | 19,57 | 19,23 | 33.657 |
| 26 gen 2024 | 19,30 | 19,51 | 19,24 | 19,51 | 19,18 | 17.398 |
| 25 gen 2024 | 18,96 | 19,35 | 18,94 | 19,38 | 19,05 | 3.365 |
| 24 gen 2024 | 18,69 | 18,90 | 18,55 | 18,90 | 18,58 | 8.046 |
| 23 gen 2024 | 18,39 | 18,61 | 18,38 | 18,58 | 18,26 | 13.567 |
| 22 gen 2024 | 18,32 | 18,41 | 18,17 | 18,37 | 18,05 | 244.278 |
| 19 gen 2024 | 18,32 | 18,39 | 18,28 | 18,38 | 18,06 | 34.838 |
| 18 gen 2024 | 18,33 | 18,39 | 18,20 | 18,39 | 18,07 | 55.260 |
| *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.