UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.27 -0.14 (-0.16%) GOLD FUTURES
2,402.80 +19.80 (+0.83%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,612.60 -305.20 (-0.60%)
Exxon Mobil Corporation (XOM.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 12,750.00 | 12,912.00 | 12,661.00 | 12,750.00 | 12,750.00 | 10,185 |
| 15 Apr 2024 | 12,692.00 | 12,990.50 | 12,600.00 | 12,837.00 | 12,837.00 | 9,328 |
| 12 Apr 2024 | 13,089.00 | 13,089.00 | 12,561.00 | 12,604.50 | 12,604.50 | 11,619 |
| 11 Apr 2024 | 13,139.00 | 13,139.00 | 12,616.00 | 12,759.00 | 12,759.00 | 350 |
| 10 Apr 2024 | 12,541.00 | 12,803.50 | 12,541.00 | 12,780.00 | 12,780.00 | 9,025 |
| 09 Apr 2024 | 12,450.00 | 12,639.00 | 12,450.00 | 12,614.00 | 12,614.00 | 13,975 |
| 08 Apr 2024 | 12,450.50 | 12,739.00 | 12,450.50 | 12,551.00 | 12,551.00 | 13,088 |
| 05 Apr 2024 | 12,615.00 | 12,799.50 | 12,450.50 | 12,725.50 | 12,725.50 | 12,172 |
| 04 Apr 2024 | 12,770.00 | 12,941.00 | 12,550.00 | 12,660.00 | 12,660.00 | 16,127 |
| 03 Apr 2024 | 12,515.00 | 12,922.00 | 12,510.00 | 12,761.50 | 12,761.50 | 19,584 |
| 27 Mar 2024 | 12,560.00 | 12,668.00 | 12,381.00 | 12,452.50 | 12,452.50 | 7,698 |
| 26 Mar 2024 | 12,493.00 | 12,620.00 | 12,290.00 | 12,512.00 | 12,512.00 | 7,508 |
| 25 Mar 2024 | 12,500.00 | 12,660.00 | 12,329.50 | 12,348.50 | 12,348.50 | 10,120 |
| 22 Mar 2024 | 12,500.00 | 12,500.00 | 12,346.00 | 12,415.50 | 12,415.50 | 7,453 |
| 21 Mar 2024 | 12,400.00 | 12,627.50 | 12,400.00 | 12,489.00 | 12,489.00 | 13,671 |
| 20 Mar 2024 | 12,205.00 | 12,449.50 | 12,205.00 | 12,393.00 | 12,393.00 | 10,958 |
| 19 Mar 2024 | 12,008.00 | 12,293.50 | 12,008.00 | 12,232.00 | 12,232.00 | 5,438 |
| 18 Mar 2024 | 11,880.00 | 12,110.00 | 11,880.00 | 12,067.50 | 12,067.50 | 8,528 |
| 15 Mar 2024 | 11,899.50 | 12,015.00 | 11,714.50 | 11,889.50 | 11,889.50 | 6,040 |
| 14 Mar 2024 | 11,700.00 | 11,855.00 | 11,567.50 | 11,793.00 | 11,793.00 | 8,860 |
| 13 Mar 2024 | 11,600.00 | 11,948.50 | 11,509.00 | 11,573.00 | 11,573.00 | 4,419 |
| 12 Mar 2024 | 11,120.00 | 11,916.00 | 11,090.00 | 11,618.00 | 11,618.00 | 29,965 |
| 11 Mar 2024 | 11,280.00 | 11,287.00 | 11,070.00 | 11,115.00 | 11,115.00 | 6,006 |
| 08 Mar 2024 | 11,230.00 | 11,330.00 | 10,931.50 | 11,248.00 | 11,248.00 | 4,484 |
| 07 Mar 2024 | 11,200.00 | 11,200.00 | 10,816.00 | 11,022.50 | 11,022.50 | 6,388 |
| 06 Mar 2024 | 10,956.00 | 11,200.00 | 10,741.00 | 10,892.50 | 10,892.50 | 9,317 |
| 05 Mar 2024 | 11,157.00 | 11,247.50 | 10,975.50 | 11,056.00 | 11,056.00 | 3,471 |
| 04 Mar 2024 | 11,673.50 | 11,673.50 | 11,002.50 | 11,116.50 | 11,116.50 | 5,984 |
| 01 Mar 2024 | 11,160.00 | 11,661.50 | 11,136.50 | 11,508.00 | 11,508.00 | 6,488 |
| 29 Feb 2024 | 11,180.00 | 11,410.00 | 11,138.50 | 11,165.00 | 11,165.00 | 8,009 |
| 28 Feb 2024 | 11,400.00 | 11,680.00 | 11,121.50 | 11,187.00 | 11,187.00 | 6,854 |
| 27 Feb 2024 | 11,400.00 | 11,479.00 | 11,321.50 | 11,347.00 | 11,347.00 | 14,368 |
| 26 Feb 2024 | 11,250.00 | 11,950.00 | 11,250.00 | 11,479.00 | 11,479.00 | 11,454 |
| 23 Feb 2024 | 11,470.00 | 11,604.00 | 11,161.50 | 11,570.50 | 11,570.50 | 8,216 |
| 22 Feb 2024 | 11,949.00 | 11,949.00 | 11,370.50 | 11,503.50 | 11,503.50 | 19,069 |
| 21 Feb 2024 | 11,640.00 | 11,758.50 | 11,451.50 | 11,686.50 | 11,686.50 | 20,682 |
| 20 Feb 2024 | 11,792.50 | 12,299.50 | 11,540.00 | 11,677.50 | 11,677.50 | 10,743 |
| 19 Feb 2024 | 11,998.00 | 11,998.00 | 11,050.00 | 11,838.50 | 11,838.50 | 4,396 |
| 16 Feb 2024 | 12,080.00 | 12,080.00 | 11,380.50 | 11,622.50 | 11,622.50 | 14,168 |
| 15 Feb 2024 | 11,860.00 | 12,165.50 | 11,646.50 | 12,013.50 | 12,013.50 | 8,020 |
| 14 Feb 2024 | 12,300.00 | 12,693.00 | 11,800.00 | 11,855.50 | 11,855.50 | 11,571 |
| 14 Feb 2024 | 0.095 Dividend | |||||
| 09 Feb 2024 | 12,510.00 | 13,150.00 | 11,848.00 | 12,452.00 | 12,451.91 | 10,972 |
| 08 Feb 2024 | 12,897.00 | 13,173.00 | 12,897.00 | 12,984.00 | 12,983.90 | 6,707 |
| 07 Feb 2024 | 13,300.00 | 13,300.00 | 12,801.50 | 12,892.50 | 12,892.40 | 5,309 |
| 06 Feb 2024 | 13,110.00 | 13,203.00 | 12,800.00 | 12,826.00 | 12,825.90 | 4,403 |
| 05 Feb 2024 | 13,335.00 | 13,335.00 | 12,700.00 | 13,108.50 | 13,108.40 | 10,438 |
| 02 Feb 2024 | 13,210.00 | 13,528.50 | 13,100.00 | 13,165.50 | 13,165.40 | 14,074 |
| 01 Feb 2024 | 12,920.00 | 13,258.50 | 12,811.50 | 13,206.50 | 13,206.40 | 6,874 |
| 31 Jan 2024 | 13,245.00 | 13,520.50 | 12,664.50 | 12,849.50 | 12,849.40 | 7,706 |
| 30 Jan 2024 | 12,950.00 | 13,299.00 | 12,832.00 | 13,244.50 | 13,244.40 | 13,807 |
| 29 Jan 2024 | 13,000.00 | 13,024.00 | 12,667.00 | 12,970.00 | 12,969.90 | 7,325 |
| 26 Jan 2024 | 13,500.00 | 13,500.00 | 12,565.00 | 12,733.00 | 12,732.90 | 8,346 |
| 25 Jan 2024 | 13,000.00 | 13,416.00 | 12,990.00 | 13,052.50 | 13,052.40 | 5,230 |
| 24 Jan 2024 | 12,575.00 | 13,000.00 | 12,221.00 | 12,941.50 | 12,941.40 | 4,832 |
| 23 Jan 2024 | 25,500.00 | 25,899.00 | 24,510.00 | 25,192.50 | 25,192.31 | 3,664 |
| 22 Jan 2024 | 25,503.00 | 25,620.50 | 24,797.50 | 25,303.50 | 25,303.31 | 6,792 |
| 19 Jan 2024 | 24,849.00 | 25,503.00 | 23,801.00 | 25,293.00 | 25,292.81 | 5,757 |
| 18 Jan 2024 | 24,689.00 | 25,450.00 | 24,580.50 | 24,797.00 | 24,796.81 | 6,093 |
| 17 Jan 2024 | 23,710.00 | 25,200.00 | 23,510.00 | 24,645.50 | 24,645.31 | 8,761 |
| 16 Jan 2024 | 23,215.00 | 24,043.50 | 23,001.00 | 23,701.00 | 23,700.82 | 5,957 |
| 15 Jan 2024 | 22,698.00 | 24,100.00 | 22,698.00 | 23,438.50 | 23,438.32 | 1,801 |
| 12 Jan 2024 | 22,514.00 | 23,648.00 | 22,221.50 | 22,698.00 | 22,697.83 | 3,804 |
| 11 Jan 2024 | 23,267.00 | 23,935.00 | 22,500.00 | 22,590.50 | 22,590.33 | 8,084 |
| 10 Jan 2024 | 24,050.00 | 25,094.00 | 23,163.50 | 23,320.50 | 23,320.32 | 8,120 |
| 09 Jan 2024 | 24,100.00 | 24,999.50 | 23,700.00 | 23,929.00 | 23,928.82 | 7,429 |
| 08 Jan 2024 | 23,400.00 | 24,199.00 | 22,586.00 | 24,098.50 | 24,098.32 | 18,742 |
| 05 Jan 2024 | 22,450.00 | 23,500.00 | 22,111.00 | 23,365.00 | 23,364.82 | 7,035 |
| 04 Jan 2024 | 21,950.00 | 22,422.00 | 21,400.50 | 22,189.00 | 22,188.83 | 7,142 |
| 03 Jan 2024 | 20,000.00 | 21,700.00 | 19,644.50 | 21,671.50 | 21,671.33 | 10,408 |
| 02 Jan 2024 | 19,300.00 | 20,500.00 | 19,300.00 | 20,458.50 | 20,458.34 | 6,272 |
| 29 Dec 2023 | 18,600.00 | 19,782.00 | 18,600.00 | 19,447.00 | 19,446.85 | 7,806 |
| 28 Dec 2023 | 18,000.00 | 19,128.50 | 17,600.00 | 18,805.50 | 18,805.36 | 14,532 |
| 27 Dec 2023 | 18,475.00 | 18,815.00 | 17,560.00 | 17,825.50 | 17,825.36 | 11,154 |
| 26 Dec 2023 | 19,050.00 | 19,249.50 | 18,400.00 | 18,471.50 | 18,471.36 | 6,800 |
| 22 Dec 2023 | 19,350.00 | 19,600.00 | 18,932.50 | 19,171.00 | 19,170.85 | 5,260 |
| 21 Dec 2023 | 19,240.00 | 19,344.00 | 18,504.00 | 19,233.00 | 19,232.85 | 8,002 |
| 20 Dec 2023 | 20,000.00 | 20,397.50 | 19,148.00 | 19,209.00 | 19,208.85 | 8,078 |
| 19 Dec 2023 | 19,600.00 | 20,000.00 | 19,148.00 | 19,608.50 | 19,608.35 | 20,599 |
| 18 Dec 2023 | 20,250.00 | 21,089.00 | 19,258.50 | 19,395.50 | 19,395.35 | 11,140 |
| 15 Dec 2023 | 20,895.00 | 21,795.00 | 19,859.00 | 20,093.00 | 20,092.85 | 12,624 |
| 14 Dec 2023 | 20,499.00 | 20,895.00 | 19,905.00 | 20,705.00 | 20,704.84 | 23,177 |
| 13 Dec 2023 | 20,420.00 | 22,000.00 | 18,573.00 | 19,799.50 | 19,799.35 | 12,905 |
| 12 Dec 2023 | 20,249.00 | 20,400.00 | 19,605.00 | 20,347.50 | 20,347.35 | 12,063 |
| 11 Dec 2023 | 20,000.00 | 21,173.00 | 19,086.50 | 19,993.50 | 19,993.35 | 6,714 |
| 07 Dec 2023 | 18,900.00 | 20,336.50 | 18,700.00 | 19,567.50 | 19,567.35 | 22,432 |
| 06 Dec 2023 | 18,100.00 | 18,778.00 | 17,900.00 | 18,611.00 | 18,610.86 | 6,881 |
| 05 Dec 2023 | 18,314.00 | 18,400.00 | 17,581.00 | 18,066.00 | 18,065.86 | 9,324 |
| 04 Dec 2023 | 19,300.00 | 19,300.00 | 17,900.00 | 18,105.50 | 18,105.36 | 6,303 |
| 01 Dec 2023 | 17,501.00 | 18,754.50 | 17,226.50 | 18,674.50 | 18,674.36 | 5,140 |
| 30 Nov 2023 | 16,900.00 | 17,400.00 | 16,397.50 | 17,200.00 | 17,199.87 | 5,029 |
| 29 Nov 2023 | 17,600.00 | 18,235.00 | 16,830.00 | 16,929.00 | 16,928.87 | 4,650 |
| 28 Nov 2023 | 17,900.00 | 18,092.00 | 16,512.00 | 17,534.00 | 17,533.87 | 33,540 |
| 27 Nov 2023 | 19,450.00 | 19,450.00 | 17,080.00 | 17,857.50 | 17,857.36 | 7,984 |
| 24 Nov 2023 | 20,600.00 | 21,200.00 | 19,161.00 | 19,442.00 | 19,441.85 | 38,920 |
| 23 Nov 2023 | 19,990.00 | 21,357.50 | 19,640.00 | 20,520.00 | 20,519.84 | 2,725 |
| 22 Nov 2023 | 18,600.00 | 20,300.00 | 18,200.00 | 19,878.50 | 19,878.35 | 10,465 |
| 21 Nov 2023 | 18,650.00 | 20,000.00 | 17,501.00 | 18,600.00 | 18,599.86 | 12,265 |
| 17 Nov 2023 | 18,790.00 | 18,790.00 | 17,701.00 | 18,411.50 | 18,411.36 | 18,836 |
| 16 Nov 2023 | 18,090.00 | 18,833.00 | 17,545.00 | 18,031.50 | 18,031.36 | 9,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.