Exxon Mobil Corp

XOM
120,69
-1,10 (-0,90%)
13 Apr 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
13 Apr 2024 120,37 -1,42 -1,17% 122,95 123,75 119,67 21.475.375
12 Apr 2024 121,79 -0,41 -0,34% 122,57 122,69 120,34 17.530.788
11 Apr 2024 122,20 1,02 0,84% 121,22 122,47 120,73 17.377.167
10 Apr 2024 121,18 0,63 0,52% 120,92 121,6492 120,34 14.112.591
09 Apr 2024 120,55 -0,82 -0,68% 121,08 121,735 120,205 17.507.878
06 Apr 2024 121,37 1,65 1,38% 119,95 122,15 119,64 21.652.423
05 Apr 2024 119,72 0,42 0,35% 118,97 119,88 118,64 18.909.670
04 Apr 2024 119,30 0,02 0,02% 119,48 119,7479 118,73 16.514.318
03 Apr 2024 119,28 2,29 1,96% 117,92 119,60 117,33 19.849.500
02 Apr 2024 116,99 0,75 0,65% 116,27 117,24 115,38 13.808.056
28 Mar 2024 116,24 1,27 1,10% 115,46 116,45 115,06 19.140.444
27 Mar 2024 114,97 1,18 1,04% 113,48 115,06 113,41 12.410.949
26 Mar 2024 113,79 -0,86 -0,75% 114,64 114,98 113,41 13.138.979
25 Mar 2024 114,65 1,16 1,02% 113,83 115,775 113,83 14.007.203
22 Mar 2024 113,49 0,00 0,00% 113,43 113,685 112,8239 14.681.446
21 Mar 2024 113,49 0,50 0,44% 112,90 113,91 112,57 14.895.763
20 Mar 2024 112,99 -0,10 -0,09% 112,72 113,40 112,13 16.038.943
19 Mar 2024 113,09 0,79 0,70% 112,22 113,485 112,06 14.872.864
18 Mar 2024 112,30 1,03 0,93% 111,79 112,86 111,10 16.653.642
15 Mar 2024 111,27 -0,20 -0,18% 110,85 112,30 110,85 38.264.341
14 Mar 2024 111,47 1,94 1,77% 109,83 111,55 109,69 21.983.985
13 Mar 2024 109,53 1,21 1,12% 109,14 110,35 109,1101 17.048.269
12 Mar 2024 108,32 -0,70 -0,64% 109,06 109,28 108,025 14.893.137
11 Mar 2024 109,02 0,64 0,59% 108,27 109,12 107,34 17.569.765
09 Mar 2024 108,38 1,01 0,94% 107,23 108,40 106,77 16.959.735
08 Mar 2024 107,37 0,60 0,56% 106,60 107,98 106,60 16.130.317
07 Mar 2024 106,77 1,13 1,07% 106,64 107,57 106,15 20.468.941
06 Mar 2024 105,64 1,28 1,23% 104,49 106,27 104,32 19.977.200
05 Mar 2024 104,36 -1,48 -1,40% 105,66 105,85 104,03 18.132.547
02 Mar 2024 105,84 1,32 1,26% 105,73 106,39 105,375 18.478.038
01 Mar 2024 104,52 0,20 0,19% 104,71 105,07 104,215 17.564.506
29 Feb 2024 104,32 0,29 0,28% 104,47 105,43 104,00 14.807.203
28 Feb 2024 104,03 -0,22 -0,21% 104,68 105,15 103,85 16.351.097
27 Feb 2024 104,25 0,41 0,39% 103,77 104,935 103,05 13.246.113
24 Feb 2024 103,84 -0,92 -0,88% 103,88 104,09 102,88 15.973.980
23 Feb 2024 104,76 -0,09 -0,09% 104,16 105,41 103,45 20.448.948
22 Feb 2024 104,85 2,10 2,04% 102,94 104,98 102,94 20.992.160
21 Feb 2024 102,75 -0,98 -0,94% 103,84 104,12 102,645 17.647.799
17 Feb 2024 103,73 0,00 0,00% 104,00 104,63 103,52 20.151.184
16 Feb 2024 103,73 2,89 2,87% 100,60 103,935 100,60 23.186.487
15 Feb 2024 100,84 -0,50 -0,49% 101,87 102,615 100,42 17.690.625
14 Feb 2024 101,34 -1,83 -1,77% 102,66 103,09 100,60 18.904.409
13 Feb 2024 103,17 1,40 1,38% 102,18 103,40 102,00 18.159.218
10 Feb 2024 101,77 -2,20 -2,12% 104,15 104,84 101,70 20.402.282
09 Feb 2024 103,97 1,75 1,71% 102,34 104,42 102,11 20.418.244
08 Feb 2024 102,22 -0,03 -0,03% 102,25 102,73 101,18 13.718.939
07 Feb 2024 102,25 0,70 0,69% 102,08 103,04 101,57 13.346.406
06 Feb 2024 101,55 -0,42 -0,41% 101,56 102,38 100,50 17.231.785
03 Feb 2024 101,97 -0,42 -0,41% 103,75 104,00 101,611 21.963.371
02 Feb 2024 102,39 -0,42 -0,41% 103,57 104,01 101,62 19.223.960
01 Feb 2024 102,81 -2,04 -1,95% 104,74 104,88 102,7714 22.334.480
31 Gen 2024 104,85 1,72 1,67% 102,41 104,88 102,10 19.600.658
30 Gen 2024 103,13 0,13 0,13% 102,98 103,20 101,86 18.249.532
27 Gen 2024 103,00 0,87 0,85% 101,94 103,08 101,1901 20.869.520
26 Gen 2024 102,13 2,53 2,54% 100,43 102,18 99,615 22.082.579
25 Gen 2024 99,60 1,69 1,73% 98,32 99,65 97,74 17.295.590
24 Gen 2024 97,91 1,09 1,13% 96,81 98,50 96,73 15.850.223
23 Gen 2024 96,82 -0,13 -0,13% 96,71 97,095 95,77 19.864.200
20 Gen 2024 96,95 0,15 0,15% 96,72 97,0156 96,41 20.078.769
19 Gen 2024 96,80 -0,18 -0,19% 97,07 97,09 95,82 20.882.613
18 Gen 2024 96,98 -0,71 -0,73% 96,65 97,96 96,58 18.362.918
17 Gen 2024 97,69 -2,26 -2,26% 99,82 100,01 97,53 20.105.383

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network