Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne XOM.US
117.64+1.60(+1.38%)(czas lokalny: 17.07.2024 16:03)Exxon Mobil Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 114.28 | 116.35 | 113.71 | 116.04 | 13 596 388 | 0 |
15.07.2024 | 114.03 | 116.16 | 113.58 | 115.21 | 13 019 872 | 0 |
12.07.2024 | 114.05 | 114.15 | 112.63 | 113.27 | 11 621 549 | 0 |
11.07.2024 | 111.01 | 113.31 | 110.92 | 113.25 | 12 874 549 | 0 |
10.07.2024 | 110.79 | 111.96 | 110.42 | 111.92 | 9 959 576 | 0 |
09.07.2024 | 110.94 | 112.54 | 110.62 | 110.94 | 11 669 132 | 0 |
08.07.2024 | 112.72 | 113.55 | 111.42 | 112.18 | 13 212 643 | 0 |
05.07.2024 | 114.61 | 114.63 | 112.69 | 113.37 | 12 445 008 | 0 |
03.07.2024 | 114.27 | 115.66 | 114.27 | 114.76 | 7 732 928 | 0 |
02.07.2024 | 115.89 | 115.99 | 113.49 | 114.18 | 13 210 059 | 0 |
01.07.2024 | 115.82 | 116.74 | 114.53 | 114.96 | 11 965 344 | 0 |
28.06.2024 | 116.09 | 116.54 | 114.67 | 115.12 | 24 527 658 | 0 |
27.06.2024 | 114.48 | 114.99 | 114.11 | 114.90 | 16 648 284 | 0 |
26.06.2024 | 114.06 | 114.81 | 113.14 | 114.41 | 14 908 298 | 0 |
25.06.2024 | 113.79 | 114.55 | 113.45 | 114.37 | 14 188 871 | 0 |
24.06.2024 | 112.09 | 114.53 | 111.64 | 114.05 | 15 116 255 | 0 |
21.06.2024 | 111.92 | 112.69 | 110.77 | 110.76 | 51 588 480 | 0 |
20.06.2024 | 110.08 | 112.62 | 109.59 | 111.74 | 17 386 436 | 0 |
18.06.2024 | 109.54 | 109.38 | 109.38 | 109.38 | 17 762 916 | 0 |
17.06.2024 | 109.09 | 109.46 | 108.18 | 108.36 | 20 058 108 | 0 |
14.06.2024 | 109.92 | 110.21 | 108.59 | 109.11 | 13 268 257 | 0 |
13.06.2024 | 110.27 | 110.86 | 109.72 | 110.04 | 13 636 748 | 0 |
12.06.2024 | 112.43 | 113.30 | 110.54 | 110.93 | 13 539 587 | 0 |
11.06.2024 | 111.73 | 112.67 | 111.31 | 112.17 | 12 416 237 | 0 |
10.06.2024 | 113.08 | 114.22 | 112.70 | 113.08 | 14 840 685 | 0 |
07.06.2024 | 113.28 | 114.89 | 112.67 | 112.75 | 13 261 502 | 0 |
06.06.2024 | 112.30 | 114.04 | 112.11 | 113.97 | 13 104 926 | 0 |
05.06.2024 | 112.28 | 113.19 | 111.48 | 113.12 | 14 845 658 | 0 |
04.06.2024 | 113.00 | 113.09 | 110.92 | 112.67 | 18 707 880 | 0 |
03.06.2024 | 116.10 | 116.36 | 113.76 | 114.45 | 17 606 414 | 0 |
31.05.2024 | 114.12 | 117.49 | 113.97 | 117.26 | 28 022 400 | 0 |
30.05.2024 | 113.27 | 114.13 | 112.95 | 113.99 | 14 663 763 | 0 |
29.05.2024 | 114.14 | 114.60 | 112.81 | 113.63 | 13 874 249 | 0 |
28.05.2024 | 113.49 | 115.11 | 113.07 | 114.86 | 13 942 826 | 0 |
24.05.2024 | 114.76 | 115.08 | 113.03 | 113.42 | 12 212 949 | 0 |
23.05.2024 | 115.47 | 117.51 | 113.36 | 113.51 | 15 755 600 | 0 |
22.05.2024 | 117.23 | 117.46 | 114.96 | 115.48 | 17 845 192 | 0 |
21.05.2024 | 118.80 | 119.45 | 117.78 | 117.85 | 14 433 034 | 0 |
20.05.2024 | 119.49 | 119.89 | 118.55 | 118.67 | 11 115 587 | 0 |
17.05.2024 | 118.32 | 119.83 | 117.96 | 119.64 | 14 995 696 | 0 |
16.05.2024 | 118.89 | 119.30 | 117.54 | 117.87 | 15 670 364 | 0 |
15.05.2024 | 117.17 | 118.84 | 116.08 | 118.58 | 18 223 380 | 0 |
14.05.2024 | 116.57 | 117.74 | 116.48 | 117.67 | 14 983 273 | 0 |
13.05.2024 | 118.47 | 119.04 | 117.12 | 117.91 | 14 995 328 | 0 |
10.05.2024 | 118.50 | 118.66 | 117.58 | 117.96 | 13 268 974 | 0 |
09.05.2024 | 116.38 | 118.53 | 116.19 | 118.44 | 17 133 878 | 0 |
08.05.2024 | 115.55 | 116.95 | 115.41 | 116.15 | 18 507 224 | 0 |
07.05.2024 | 117.55 | 117.58 | 115.93 | 116.17 | 29 894 298 | 0 |
06.05.2024 | 116.80 | 118.34 | 116.40 | 116.75 | 30 146 236 | 0 |
03.05.2024 | 115.50 | 116.07 | 114.13 | 116.00 | 27 627 656 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus