Premium
Exxon Mobil Corp (EXXO34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.66134185304 | 78.25 | 82.11 | 76.92 | 23731 | 78.76803329 | DR |
| 4 | -6.98 | -8.31645418801 | 83.93 | 87.8 | 76.92 | 21769 | 79.43887307 | DR |
| 12 | -11.55 | -13.0508474576 | 88.5 | 90.29 | 76.92 | 19981 | 82.69955875 | DR |
| 26 | -3.36 | -4.18378782219 | 80.31 | 90.29 | 75.6 | 21475 | 82.33422929 | DR |
| 52 | 14.07 | 22.3759541985 | 62.88 | 90.29 | 62.36 | 19561 | 78.72560901 | DR |
| 156 | 24.2 | 45.8767772512 | 52.75 | 90.29 | 47.255 | 26641 | 67.62450774 | DR |
| 260 | 43.95 | 133.181818182 | 33 | 90.29 | 19.5 | 21334 | 60.58625358 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 76.95 | -0.85 | -1.09 | 78.71 | 78.85 | 76.92 | 92993 |
| 1739482140 | 77.8 | -0.16 | -0.21 | 77.9 | 78.06 | 77 | 5986 |
| 1739395740 | 77.96 | -1.93 | -2.42 | 80.17 | 80.17 | 77.02 | 48081 |
| 1739309400 | 79.89 | -0.13 | -0.16 | 80.83 | 82.11 | 79.26 | 7877 |
| 1739222940 | 80.02 | 1.18 | 1.50 | 78.85 | 81.06 | 78.84 | 26887 |
| 1738963800 | 78.84 | 0.68 | 0.87 | 78.25 | 79.41 | 77.86 | 29824 |
| 1738877340 | 78.16 | -1.77 | -2.21 | 80.09 | 80.12 | 77.71 | 40520 |
| 1738790940 | 79.93 | 0.94 | 1.19 | 78.99 | 79.93 | 78.74 | 13185 |
| 1738704600 | 78.99 | 0.77 | 0.98 | 77.52 | 79.41 | 76.94 | 13080 |
| 1738618200 | 78.22 | 0.43 | 0.55 | 77.6 | 78.88 | 77.31 | 53554 |
| 1738358940 | 77.79 | -2.35 | -2.93 | 80.91 | 80.91 | 77.4 | 47212 |
| 1738272540 | 80.14 | 0.44 | 0.55 | 79.55 | 80.91 | 79.55 | 17902 |
| 1738186200 | 79.7 | 0.5 | 0.63 | 79 | 79.74 | 78.59 | 12828 |
| 1738099740 | 79.2 | -1.86 | -2.29 | 81.87 | 81.87 | 79.1 | 20104 |
| 1738013340 | 81.06 | 0.64 | 0.80 | 80.42 | 81.72 | 80.29 | 28750 |
| 1737754200 | 80.42 | -0.77 | -0.95 | 82.6 | 82.6 | 79.82 | 3617 |
| 1737667740 | 81.19 | -3.15 | -3.73 | 82.06 | 82.42 | 80.9 | 5105 |
| 1737581400 | 84.34 | 0 | 0.00 | 84.34 | 84.34 | 84.34 | 0 |
| 1737495000 | 84.34 | -0.56 | -0.66 | 84.76 | 84.99 | 83.6 | 21153 |
| 1737408600 | 84.9 | -0.32 | -0.38 | 85.51 | 87.8 | 84.8 | 11518 |
| 1737149400 | 85.22 | 1.29 | 1.54 | 83.93 | 85.45 | 83.91 | 6429 |
| 1737062940 | 83.93 | 0.31 | 0.37 | 84.22 | 84.31 | 83.27 | 5593 |
| 1736976540 | 83.62 | 1.05 | 1.27 | 82.57 | 83.95 | 82.48 | 8051 |
| 1736890140 | 82.57 | -0.37 | -0.45 | 82.94 | 82.94 | 81.49 | 11911 |
| 1736803740 | 82.94 | 1.18 | 1.44 | 81.76 | 83.57 | 81.57 | 17920 |
| 1736544540 | 81.76 | 2.67 | 3.38 | 81.06 | 83.59 | 80.67 | 16044 |
| 1736458140 | 79.09 | -2.01 | -2.48 | 81.2 | 81.85 | 79.09 | 3215 |
| 1736371740 | 81.1 | -1.93 | -2.32 | 83.73 | 83.73 | 81 | 16399 |
| 1736285400 | 83.03 | 0.65 | 0.79 | 83.16 | 83.54 | 81.9 | 12910 |
| 1736198940 | 82.38 | -0.13 | -0.16 | 82.99 | 84.27 | 81.46 | 31939 |
| 1735939740 | 82.51 | -0.03 | -0.04 | 83.22 | 83.79 | 82.2 | 32322 |
| 1735853400 | 82.54 | 0.35 | 0.43 | 82 | 84.48 | 81.99 | 39691 |
| 1735594200 | 82.19 | -0.42 | -0.51 | 82.99 | 82.99 | 81.58 | 24075 |
| 1735334940 | 82.61 | 0.25 | 0.30 | 83.18 | 83.7 | 82.01 | 17333 |
| 1735248540 | 82.36 | -0.12 | -0.15 | 82.35 | 82.63 | 81.84 | 7559 |
| 1734989340 | 82.48 | 1.92 | 2.38 | 81.37 | 82.49 | 80.92 | 13471 |
| 1734730200 | 80.56 | -0.4 | -0.49 | 81.77 | 81.77 | 79.69 | 10249 |
| 1734643800 | 80.96 | -3.42 | -4.05 | 84.34 | 84.35 | 80.63 | 13236 |
| 1734557400 | 84.38 | 1.94 | 2.35 | 83.27 | 84.75 | 82.41 | 29315 |
| 1734470940 | 82.44 | -1.88 | -2.23 | 83.22 | 83.43 | 81.21 | 19048 |
| 1734384540 | 84.32 | 0.33 | 0.39 | 84.4 | 84.4 | 82.39 | 17859 |
| 1734125340 | 83.99 | -0.28 | -0.33 | 84.97 | 84.97 | 83.19 | 2182 |
| 1734039000 | 84.27 | 0.4 | 0.48 | 82.99 | 84.8 | 82.49 | 24392 |
| 1733952540 | 83.87 | -1.76 | -2.06 | 85.59 | 85.59 | 83.44 | 22072 |
| 1733866140 | 85.63 | -0.21 | -0.24 | 85.77 | 86.31 | 84.58 | 14523 |
| 1733779740 | 85.84 | -0.38 | -0.44 | 86.89 | 87.21 | 85.84 | 18743 |
| 1733520600 | 86.22 | -0.03 | -0.03 | 87.12 | 87.12 | 85.9 | 20976 |
| 1733434200 | 86.25 | 0.23 | 0.27 | 86.88 | 86.88 | 85.2 | 30146 |
| 1733347800 | 86.02 | -3.62 | -4.04 | 89.64 | 89.64 | 86.02 | 48360 |
| 1733261340 | 89.64 | 0.06 | 0.07 | 89.98 | 90.29 | 89.1 | 28079 |
| 1733174940 | 89.58 | 0.84 | 0.95 | 89.47 | 89.92 | 88.53 | 37938 |
| 1732915740 | 88.74 | 0.33 | 0.37 | 88.48 | 90.16 | 88.08 | 19318 |
| 1732829400 | 88.41 | 1.02 | 1.17 | 87.39 | 88.41 | 87.39 | 3558 |
| 1732743000 | 87.39 | 1.44 | 1.68 | 86.81 | 87.68 | 85.81 | 12154 |
| 1732656600 | 85.95 | -1.66 | -1.89 | 86.98 | 87.35 | 85.41 | 28421 |
| 1732570140 | 87.61 | -1.22 | -1.37 | 89.72 | 89.72 | 87 | 16225 |
| 1732310940 | 88.83 | 0.15 | 0.17 | 88.5 | 89.86 | 88.33 | 10137 |
| 1732224600 | 88.68 | 3.31 | 3.88 | 87.98 | 89.17 | 87.48 | 36652 |
| 1732051800 | 85.37 | -1.24 | -1.43 | 86.61 | 86.96 | 85.28 | 15041 |
| 1731965340 | 86.61 | -0.83 | -0.95 | 87.94 | 87.94 | 85.8 | 6424 |
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
