XNYS
Datos históricos de Exxon Mobil Corporation
Exxon Mobil Corporation · XOM
$169.49
▲ +0.55 (+0.32%)
Última operación · 10/10/2026, 17:56:01 UTC
- Variación en el periodo
- +52.57%
- Máximo
- US$176.41
- 30 de marzo de 2026
- Mínimo
- US$110.39
- 16 de octubre de 2025
- Volumen medio diario
- 17.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 167.87 | 170.29 | 167.82 | 168.94 | +0.26% | 8.09 M |
| 8 oct 2026 | 167.11 | 169.19 | 166.71 | 168.50 | +2.71% | 13.3 M |
| 7 oct 2026 | 165.60 | 166.86 | 163.46 | 164.05 | −0.26% | 9.52 M |
| 6 oct 2026 | 163.06 | 165.95 | 162.94 | 164.48 | +0.29% | 9.29 M |
| 5 oct 2026 | 163.76 | 164.74 | 161.39 | 164.00 | −0.01% | 12.48 M |
| 2 oct 2026 | 161.55 | 164.61 | 161.55 | 164.01 | +0.12% | 11.29 M |
| 1 oct 2026 | 161.50 | 164.08 | 160.81 | 163.82 | +0.66% | 11.71 M |
| 30 sep 2026 | 162.23 | 164.37 | 161.80 | 162.75 | +0.87% | 13.1 M |
| 29 sep 2026 | 160.22 | 161.97 | 159.27 | 161.35 | −0.72% | 9.16 M |
| 28 sep 2026 | 162.80 | 163.54 | 161.05 | 162.52 | +1.20% | 12.81 M |
| 25 sep 2026 | 160.23 | 161.79 | 159.78 | 160.59 | −0.96% | 11 M |
| 24 sep 2026 | 163.06 | 164.91 | 161.20 | 162.14 | +0.56% | 12.48 M |
| 23 sep 2026 | 159.62 | 162.12 | 159.42 | 161.23 | +1.59% | 12.58 M |
| 22 sep 2026 | 157.53 | 159.97 | 155.85 | 158.71 | +0.26% | 14.19 M |
| 21 sep 2026 | 160.96 | 161.95 | 157.94 | 158.30 | −3.20% | 15.75 M |
| 18 sep 2026 | 162.50 | 163.54 | 161.31 | 163.54 | +0.17% | 37.64 M |
| 17 sep 2026 | 161.83 | 163.39 | 161.45 | 163.27 | −0.03% | 10.98 M |
| 16 sep 2026 | 167.23 | 167.50 | 162.56 | 163.32 | −3.54% | 13.45 M |
| 15 sep 2026 | 165.36 | 169.64 | 165.15 | 169.32 | +2.57% | 12.34 M |
| 14 sep 2026 | 168.70 | 169.45 | 164.04 | 165.08 | −0.55% | 13.95 M |
| 11 sep 2026 | 165.07 | 167.09 | 164.08 | 165.99 | +0.46% | 11.37 M |
| 10 sep 2026 | 167.00 | 167.37 | 163.18 | 165.23 | +0.61% | 16.62 M |
| 9 sep 2026 | 162.88 | 165.18 | 162.55 | 164.23 | +2.22% | 13.13 M |
| 8 sep 2026 | 160.61 | 163.11 | 158.75 | 160.66 | +0.75% | 12.62 M |
| 4 sep 2026 | 161.02 | 161.48 | 159.16 | 159.47 | −1.69% | 16.21 M |
| 3 sep 2026 | 164.43 | 165.65 | 162.09 | 162.21 | −1.18% | 13.76 M |
| 2 sep 2026 | 163.93 | 165.02 | 162.76 | 164.15 | −0.24% | 11.29 M |
| 1 sep 2026 | 163.60 | 164.70 | 162.22 | 164.55 | +2.24% | 11.39 M |
| 31 ago 2026 | 159.94 | 161.59 | 158.74 | 160.95 | +2.71% | 18.37 M |
| 28 ago 2026 | 156.60 | 157.42 | 155.32 | 156.71 | +0.17% | 11.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.