La bourse est fermée

Exxon Mobil Corporation (XOM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
103,84-0,92 (-0,88 %)
À la clôture : 04:00PM EST
103,84 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024103,88104,09102,88103,84103,8415 971 200
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
04 déc. 2023102,13103,36101,59102,43101,4921 523 900
01 déc. 2023102,50104,22102,22102,99102,0417 843 200
30 nov. 2023103,11104,48101,81102,74101,7929 254 700
29 nov. 2023104,27104,58101,64102,34101,4026 802 100
28 nov. 2023104,24104,91103,88103,90102,9420 629 500
27 nov. 2023104,10104,40103,18103,96103,0018 013 500
24 nov. 2023104,02105,47103,91104,57103,619 480 800
22 nov. 2023102,58104,12101,94104,01103,0518 072 000
21 nov. 2023104,21104,70103,22104,46103,5014 989 000
20 nov. 2023105,38105,88104,43104,50103,5417 458 800
17 nov. 2023103,06105,43102,75104,96103,9922 984 900
16 nov. 2023102,90103,27101,15102,46101,5222 469 100
15 nov. 2023103,96105,15103,50103,66102,7120 137 600
14 nov. 2023104,30104,82103,87104,29103,3318 260 500
14 nov. 20230.95 Dividende
13 nov. 2023104,05105,14103,81104,84102,9315 308 400
10 nov. 2023103,93104,41102,91103,75101,8617 825 500
09 nov. 2023103,67103,97102,86102,96101,0918 380 500
08 nov. 2023103,73104,90102,89102,93101,0619 184 100
07 nov. 2023104,47104,86103,29104,21102,3120 272 500
06 nov. 2023108,17108,27105,77105,87103,9419 097 300
03 nov. 2023108,40108,78106,54107,78105,8230 549 000
02 nov. 2023105,88109,19105,50109,11107,1325 212 700
01 nov. 2023106,53107,17105,46105,64103,7228 984 900
31 oct. 2023105,58106,16104,54105,85103,9322 185 200
30 oct. 2023105,74106,42105,21105,88103,9519 379 900
27 oct. 2023108,89109,86104,96105,55103,6323 092 000
26 oct. 2023107,45108,34106,50107,60105,6418 768 300
25 oct. 2023108,52109,50108,13108,59106,6222 047 300
24 oct. 2023109,70109,82108,12108,39106,4216 786 100
23 oct. 2023110,63110,96108,68109,45107,4618 185 000
20 oct. 2023112,92113,32110,79111,08109,0622 439 800
19 oct. 2023112,72113,97111,33113,02110,9620 972 500
18 oct. 2023111,82113,39111,70112,95110,9023 380 300
17 oct. 2023109,73111,80109,68111,39109,3619 775 400
16 oct. 2023110,50110,68109,13109,95107,9518 452 000
13 oct. 2023108,03110,20107,84109,87107,8730 276 500
12 oct. 2023107,59107,84106,09106,47104,5331 183 000
11 oct. 2023106,96107,17104,83106,49104,5557 939 000
10 oct. 2023111,02111,45110,12110,45108,4413 892 000
09 oct. 2023110,44112,07109,52110,92108,9022 369 900
06 oct. 2023105,73108,27105,11107,17105,2225 363 400
05 oct. 2023109,80110,90108,70108,99107,0120 128 800
04 oct. 2023114,05114,09110,50111,50109,4719 622 200
*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...