Premium
Exxon Mobil Corp (XOM)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.53 | 9.27764797508 | 102.72 | 112.25 | 102.675 | 18010587 | 107.29713772 | CS |
| 4 | 3.6 | 3.31339162448 | 108.65 | 112.25 | 101.185 | 16371450 | 104.64876554 | CS |
| 12 | -3.28 | -2.83908941401 | 115.53 | 119.905 | 97.8 | 17352402 | 106.98022329 | CS |
| 26 | 0.65 | 0.582437275986 | 111.6 | 119.905 | 97.8 | 16621015 | 108.07426668 | CS |
| 52 | 1.41 | 1.2721039336 | 110.84 | 126.34 | 97.8 | 15548626 | 112.01956843 | CS |
| 156 | 14.52 | 14.8572597974 | 97.73 | 126.34 | 80.69 | 17536411 | 107.20341244 | CS |
| 260 | 66.88 | 147.41018294 | 45.37 | 126.34 | 31.11 | 21058680 | 82.96040833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 112.12 | 2.39 | 2.18 | 112.13 | 112.53 | 110.68 | 29835107 |
| 1749768000 | 109.73 | 0.42 | 0.38 | 109.01 | 110.19 | 108.22 | 17449992 |
| 1749681600 | 109.31 | 2.09 | 1.95 | 108.09 | 109.39 | 106.46 | 22533908 |
| 1749595200 | 107.22 | 2.25 | 2.14 | 106.19 | 107.645 | 105.9272 | 17571772 |
| 1749508800 | 104.97 | 0.7 | 0.67 | 104.36 | 105.845 | 103.83 | 17025790 |
| 1749249600 | 104.27 | 2.44 | 2.40 | 102.72 | 104.5 | 102.675 | 15471472 |
| 1749163200 | 101.83 | -0.47 | -0.46 | 102.98 | 103.05 | 101.73 | 13821861 |
| 1749076800 | 102.3 | -1.5 | -1.45 | 103.97 | 104.92 | 102.3 | 15622113 |
| 1748990400 | 103.8 | 0.75 | 0.73 | 102.86 | 104.66 | 102.21 | 19167339 |
| 1748904000 | 103.05 | 0.75 | 0.73 | 103.75 | 103.85 | 102.22 | 17289344 |
| 1748644800 | 102.3 | -0.39 | -0.38 | 102.16 | 102.39 | 101.185 | 28607990 |
| 1748558400 | 102.69 | 0.58 | 0.57 | 102.2 | 102.845 | 101.75 | 13871432 |
| 1748472000 | 102.11 | -1.41 | -1.36 | 104.175 | 104.43 | 101.7918 | 14186705 |
| 1748385600 | 103.52 | 0.49 | 0.48 | 103.49 | 103.855 | 102.9 | 12990241 |
| 1748040000 | 103.03 | 0.06 | 0.06 | 102.595 | 103.47 | 102.07 | 12056049 |
| 1747953600 | 102.97 | -0.69 | -0.67 | 103.29 | 103.47 | 101.89 | 13334376 |
| 1747867200 | 103.66 | -1.29 | -1.23 | 104.65 | 104.965 | 103.64 | 16679506 |
| 1747780800 | 104.95 | -1.52 | -1.43 | 106.39 | 106.715 | 104.775 | 12419539 |
| 1747694400 | 106.47 | -1.72 | -1.59 | 107.57 | 107.57 | 105.71998 | 16781438 |
| 1747435200 | 108.19 | -0.39 | -0.36 | 108.65 | 108.89 | 107.45 | 14176685 |
| 1747348800 | 108.58 | 0.1 | 0.09 | 106.49 | 108.65 | 105.97 | 14992965 |
| 1747262400 | 108.48 | -0.98 | -0.90 | 108.86 | 108.86 | 107.93 | 16228301 |
| 1747176000 | 109.46 | 0.3 | 0.27 | 109.28 | 110.51 | 109.02 | 13345531 |
| 1747089600 | 109.16 | 1.85 | 1.72 | 110.02 | 110.44 | 108.32 | 14242007 |
| 1746830400 | 107.31 | 1.24 | 1.17 | 107.2 | 107.745 | 106.38 | 10991568 |
| 1746744000 | 106.07 | 1.46 | 1.40 | 105.34 | 107.385 | 105.34 | 19936368 |
| 1746657600 | 104.61 | -0.1 | -0.10 | 105.06 | 105.29 | 104.07 | 12267152 |
| 1746571200 | 104.71 | 1.44 | 1.39 | 103.89 | 105.98 | 103.48 | 16274677 |
| 1746484800 | 103.27 | -2.94 | -2.77 | 104.76 | 104.76 | 103.07 | 19619068 |
| 1746225600 | 106.21 | 0.43 | 0.41 | 107.72 | 109 | 104.55 | 16577007 |
| 1746139200 | 105.78 | 0.15 | 0.14 | 105.26 | 106.92 | 104.98 | 18543946 |
| 1746052800 | 105.63 | -2.73 | -2.52 | 107.3 | 107.53 | 104.15 | 20352036 |
| 1745966400 | 108.36 | -0.27 | -0.25 | 107.74 | 108.8299 | 107.5212 | 9478558 |
| 1745880000 | 108.63 | 0.06 | 0.06 | 108.8 | 109.2497 | 107.68 | 13860115 |
| 1745620800 | 108.57 | -0.06 | -0.06 | 108.14 | 108.755 | 107.42 | 11200374 |
| 1745534400 | 108.63 | 1.26 | 1.17 | 107.93 | 108.88 | 106.96 | 9845827 |
| 1745448000 | 107.37 | -0.93 | -0.86 | 108.81 | 109.3 | 106.59 | 14193941 |
| 1745361600 | 108.3 | 2.95 | 2.80 | 106.14 | 108.94 | 106.14 | 13209580 |
| 1745275200 | 105.35 | -1.57 | -1.47 | 105.61 | 105.63 | 104.12 | 16924558 |
| 1744929600 | 106.92 | 2.73 | 2.62 | 104.68 | 108.55 | 104.46 | 17833871 |
| 1744843200 | 104.19 | 1.09 | 1.06 | 103.95 | 105.59 | 103.695 | 13601893 |
| 1744756800 | 103.1 | -0.29 | -0.28 | 103.8 | 105.405 | 103 | 13150909 |
| 1744670400 | 103.39 | 0.25 | 0.24 | 105 | 105.09 | 102.7205 | 18012122 |
| 1744411200 | 103.14 | 3.21 | 3.21 | 100.4 | 103.93 | 98.79 | 22375431 |
| 1744324800 | 99.93 | -5.87 | -5.55 | 103.74 | 104.01 | 97.8 | 33965239 |
| 1744238400 | 105.8 | 5.03 | 4.99 | 98.77 | 106.58 | 98.13 | 30045725 |
| 1744152000 | 100.77 | -2.17 | -2.11 | 105.455 | 105.6 | 99.01 | 27117835 |
| 1744065600 | 102.94 | -1.4 | -1.34 | 100.39 | 105.8 | 98.46 | 34351081 |
| 1743806400 | 104.34 | -8.09 | -7.20 | 110 | 110.83 | 103.83 | 30864193 |
| 1743720000 | 112.43 | -6.24 | -5.26 | 114.605 | 115.45 | 112.2315 | 21193150 |
| 1743633600 | 118.67 | -0.37 | -0.31 | 118.29 | 118.84 | 117.66 | 12536916 |
| 1743547200 | 119.04 | 0.11 | 0.09 | 119.08 | 119.28 | 117.93 | 12378189 |
| 1743460800 | 118.93 | 1.2 | 1.02 | 117.645 | 119.905 | 117.645 | 21579369 |
| 1743201600 | 117.73 | -0.16 | -0.14 | 118 | 118.46 | 117.235 | 10229768 |
| 1743115200 | 117.89 | -0.38 | -0.32 | 118.19 | 119.07 | 117.258 | 12734601 |
| 1743028800 | 118.27 | 1.68 | 1.44 | 117.68 | 119.18 | 117.68 | 14110476 |
| 1742942400 | 116.59 | 0.79 | 0.68 | 116.43 | 117.635 | 115.9628 | 12060134 |
| 1742856000 | 115.8 | 0.3 | 0.26 | 115.81 | 116.91 | 115.58 | 14186638 |
| 1742596800 | 115.5 | -0.4 | -0.35 | 115.53 | 115.99 | 114.35 | 40970620 |
| 1742510400 | 115.9 | 0.49 | 0.42 | 114.84 | 116.47 | 114.2125 | 16897295 |
| 1742424000 | 115.41 | 1.77 | 1.56 | 114.2 | 115.815 | 113.83 | 17336750 |
| 1742337600 | 113.64 | -0.12 | -0.11 | 114.1 | 114.54 | 112.57 | 15970599 |
| 1742251200 | 113.76 | 1.86 | 1.66 | 111.9 | 114.495 | 111.73 | 19857431 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
