La bourse est fermée

Exxon Mobil Corporation (XOM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
117,96-3,37 (-2,78 %)
À la clôture : 04:02PM EDT
118,03 +0,07 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024119,00119,10116,22117,96117,9626 718 400
25 avr. 2024121,03121,76119,40121,33121,3316 041 000
24 avr. 2024120,30121,26119,39121,05121,0512 101 200
23 avr. 2024120,00121,06119,45121,03121,0313 929 800
22 avr. 2024119,26121,57118,43120,56120,5616 340 700
19 avr. 2024119,16120,93118,95119,88119,8821 566 500
18 avr. 2024119,00119,72117,97118,52118,5213 821 400
17 avr. 2024118,55119,35117,12118,63118,6314 538 600
16 avr. 2024119,56120,22117,92118,69118,6918 082 200
15 avr. 2024121,09121,69119,45119,68119,6815 029 500
12 avr. 2024122,95123,75119,67120,37120,3721 539 500
11 avr. 2024122,69122,69120,34121,79121,7917 555 900
10 avr. 2024121,22122,47120,73122,20122,2017 409 200
09 avr. 2024121,00121,65120,34121,18121,1814 135 700
08 avr. 2024121,08121,74120,21120,55120,5517 513 900
05 avr. 2024119,98122,15119,64121,37121,3721 714 100
04 avr. 2024119,05119,88118,64119,72119,7218 467 400
03 avr. 2024119,48119,75118,73119,30119,3016 504 300
02 avr. 2024117,92119,60117,33119,28119,2819 919 600
01 avr. 2024116,41117,24115,38116,99116,9913 817 000
28 mars 2024115,53116,45115,06116,24116,2418 482 100
27 mars 2024113,48115,06113,41114,97114,9712 415 700
26 mars 2024114,66114,98113,41113,79113,7913 152 300
25 mars 2024113,83115,78113,83114,65114,6514 011 700
22 mars 2024113,48113,69112,82113,49113,4914 695 400
21 mars 2024112,92113,91112,57113,49113,4914 878 000
20 mars 2024112,72113,40112,13112,99112,9916 119 700
19 mars 2024112,22113,49112,06113,09113,0914 878 800
18 mars 2024111,79112,86111,10112,30112,3016 770 500
15 mars 2024110,85112,30110,85111,27111,2738 263 900
14 mars 2024109,83111,55109,69111,47111,4722 121 000
13 mars 2024109,14110,35109,11109,53109,5317 122 200
12 mars 2024109,06109,28108,03108,32108,3214 957 200
11 mars 2024108,25109,12107,34109,02109,0217 577 300
08 mars 2024107,23108,40106,77108,38108,3816 274 600
07 mars 2024106,60107,98106,60107,37107,3715 195 400
06 mars 2024106,62107,57106,15106,77106,7720 472 800
05 mars 2024104,53106,27104,32105,64105,6419 952 700
04 mars 2024105,66105,85104,03104,36104,3618 138 000
01 mars 2024105,72106,39105,38105,84105,8418 459 500
29 févr. 2024104,68105,07104,22104,52104,5217 566 100
28 févr. 2024104,47105,43104,00104,32104,3214 810 500
27 févr. 2024104,68105,15103,85104,03104,0316 360 000
26 févr. 2024103,72104,94103,05104,25104,2513 360 800
23 févr. 2024103,88104,09102,88103,84103,8415 975 900
22 févr. 2024104,16105,41103,45104,76104,7620 470 700
21 févr. 2024103,02104,98102,99104,85104,8520 999 200
20 févr. 2024103,84104,12102,65102,75102,7517 650 000
16 févr. 2024104,01104,63103,52103,73103,7320 146 700
15 févr. 2024100,60103,94100,60103,73103,7323 196 300
14 févr. 2024101,87102,62100,42100,84100,8417 651 300
13 févr. 2024102,76103,09100,60101,34101,3418 917 400
13 févr. 20240.95 Dividende
12 févr. 2024102,16103,40102,00103,17102,2218 173 100
09 févr. 2024104,10104,84101,70101,77100,8320 410 500
08 févr. 2024102,34104,42102,11103,97103,0119 636 900
07 févr. 2024102,25102,73101,18102,22101,2813 826 800
06 févr. 2024102,07103,04101,57102,25101,3113 347 900
05 févr. 2024101,45102,38100,50101,55100,6117 190 900
02 févr. 2024103,75104,00101,61101,97101,0321 968 200
01 févr. 2024103,57104,01101,62102,39101,4519 240 700
31 janv. 2024104,74104,88102,77102,81101,8622 415 300
30 janv. 2024102,41104,88102,10104,85103,8819 610 900
29 janv. 2024102,98103,20101,86103,13102,1818 317 500
26 janv. 2024101,97103,08101,19103,00102,0520 817 200
25 janv. 2024100,31102,1899,62102,13101,1922 089 500
24 janv. 202498,3299,6597,7499,6098,6817 330 600
23 janv. 202496,8198,5096,7397,9197,0115 863 400
22 janv. 202496,7097,1095,7796,8295,9319 955 900
19 janv. 202496,7297,0296,4196,9596,0620 079 300
18 janv. 202497,0097,0995,8296,8095,9120 940 300
17 janv. 202496,6097,9696,5896,9896,0918 384 000
16 janv. 202499,82100,0197,5397,6996,7920 235 700
12 janv. 2024100,14100,6599,1799,9599,0318 032 100
11 janv. 202499,0499,5098,5698,6797,7615 833 400
10 janv. 202499,8099,8098,1698,6997,7818 206 100
09 janv. 2024101,29101,2999,1999,6798,7519 496 600
08 janv. 2024100,73101,0498,90100,9299,9923 370 100
05 janv. 2024103,17103,40102,13102,63101,6815 825 000
04 janv. 2024104,08104,57102,05102,32101,3819 395 200
03 janv. 2024102,27103,62101,66103,22102,2723 490 800
02 janv. 2024100,92103,10100,85102,36101,4223 483 000
29 déc. 2023100,37100,5999,6299,9899,0617 741 400
28 déc. 2023101,39101,61100,13100,1999,2716 329 300
27 déc. 2023102,04102,55101,34101,66100,7214 558 800
26 déc. 2023102,74103,03102,12102,14101,2016 835 100
22 déc. 2023102,31102,94101,82101,91100,9712 921 800
21 déc. 2023101,47102,01100,81101,73100,7919 250 900
20 déc. 2023103,50103,94101,13101,27100,3420 988 900
19 déc. 2023102,00103,19101,79102,99102,0418 904 700
18 déc. 2023102,13103,11101,52101,65100,7121 610 400
15 déc. 2023100,59101,00100,31100,9099,9755 518 700
14 déc. 202399,85102,1499,72101,58100,6426 165 700
13 déc. 202398,0499,0397,6698,9298,0119 915 400
12 déc. 202398,6898,6897,4898,0597,1526 084 000
11 déc. 202399,8099,8698,5899,6298,7022 252 300
08 déc. 202399,0299,7998,7599,5598,6322 069 200
07 déc. 202399,86100,8498,0998,4297,5129 990 700
06 déc. 2023100,00100,7298,3499,1198,2031 154 800
05 déc. 2023102,27102,34100,29100,4499,5222 250 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...