Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XOM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 Jun 2025 | 109.73 | 0.42 | 0.38% | 109.01 | 110.19 | 108.22 | 17,449,992 |
| 11 Jun 2025 | 109.31 | 2.09 | 1.95% | 108.09 | 109.39 | 106.46 | 22,533,908 |
| 10 Jun 2025 | 107.22 | 2.25 | 2.14% | 106.19 | 107.645 | 105.9272 | 17,571,772 |
| 09 Jun 2025 | 104.97 | 0.70 | 0.67% | 104.36 | 105.845 | 103.83 | 17,025,790 |
| 06 Jun 2025 | 104.27 | 2.44 | 2.40% | 102.72 | 104.50 | 102.675 | 15,471,472 |
| 05 Jun 2025 | 101.83 | -0.47 | -0.46% | 102.98 | 103.05 | 101.73 | 13,821,861 |
| 04 Jun 2025 | 102.30 | -1.50 | -1.45% | 103.97 | 104.92 | 102.30 | 15,622,113 |
| 03 Jun 2025 | 103.80 | 0.75 | 0.73% | 102.86 | 104.66 | 102.21 | 19,167,339 |
| 02 Jun 2025 | 103.05 | 0.75 | 0.73% | 103.75 | 103.85 | 102.22 | 17,289,344 |
| 30 May 2025 | 102.30 | -0.39 | -0.38% | 102.16 | 102.39 | 101.185 | 28,607,990 |
| 29 May 2025 | 102.69 | 0.58 | 0.57% | 102.20 | 102.845 | 101.75 | 13,871,432 |
| 28 May 2025 | 102.11 | -1.41 | -1.36% | 104.175 | 104.43 | 101.7918 | 14,186,705 |
| 27 May 2025 | 103.52 | 0.49 | 0.48% | 103.49 | 103.855 | 102.90 | 12,990,241 |
| 23 May 2025 | 103.03 | 0.06 | 0.06% | 102.595 | 103.47 | 102.07 | 12,056,049 |
| 22 May 2025 | 102.97 | -0.69 | -0.67% | 103.29 | 103.47 | 101.89 | 13,334,376 |
| 21 May 2025 | 103.66 | -1.29 | -1.23% | 104.65 | 104.965 | 103.64 | 16,679,506 |
| 20 May 2025 | 104.95 | -1.52 | -1.43% | 106.39 | 106.715 | 104.775 | 12,419,539 |
| 19 May 2025 | 106.47 | -1.72 | -1.59% | 107.57 | 107.57 | 105.72 | 16,781,438 |
| 16 May 2025 | 108.19 | -0.39 | -0.36% | 108.65 | 108.89 | 107.45 | 14,176,685 |
| 15 May 2025 | 108.58 | 0.10 | 0.09% | 106.49 | 108.65 | 105.97 | 14,992,965 |
| 14 May 2025 | 108.48 | -0.98 | -0.90% | 108.86 | 108.86 | 107.93 | 16,228,301 |
| 13 May 2025 | 109.46 | 0.30 | 0.27% | 109.28 | 110.51 | 109.02 | 13,345,531 |
| 12 May 2025 | 109.16 | 1.85 | 1.72% | 110.02 | 110.44 | 108.32 | 14,242,007 |
| 09 May 2025 | 107.31 | 1.24 | 1.17% | 107.20 | 107.745 | 106.38 | 10,991,568 |
| 08 May 2025 | 106.07 | 1.46 | 1.40% | 105.34 | 107.385 | 105.34 | 19,936,368 |
| 07 May 2025 | 104.61 | -0.10 | -0.10% | 105.06 | 105.29 | 104.07 | 12,267,152 |
| 06 May 2025 | 104.71 | 1.44 | 1.39% | 103.89 | 105.98 | 103.48 | 16,274,677 |
| 05 May 2025 | 103.27 | -2.94 | -2.77% | 104.76 | 104.76 | 103.07 | 19,619,068 |
| 02 May 2025 | 106.21 | 0.43 | 0.41% | 107.72 | 109.00 | 104.55 | 16,577,007 |
| 01 May 2025 | 105.78 | 0.15 | 0.14% | 105.26 | 106.92 | 104.98 | 18,543,946 |
| 30 Abr 2025 | 105.63 | -2.73 | -2.52% | 107.30 | 107.53 | 104.15 | 20,352,036 |
| 29 Abr 2025 | 108.36 | -0.27 | -0.25% | 107.74 | 108.8299 | 107.5212 | 9,478,558 |
| 28 Abr 2025 | 108.63 | 0.06 | 0.06% | 108.80 | 109.2497 | 107.68 | 13,860,115 |
| 25 Abr 2025 | 108.57 | -0.06 | -0.06% | 108.14 | 108.755 | 107.42 | 11,200,374 |
| 24 Abr 2025 | 108.63 | 1.26 | 1.17% | 107.93 | 108.88 | 106.96 | 9,845,827 |
| 23 Abr 2025 | 107.37 | -0.93 | -0.86% | 108.81 | 109.30 | 106.59 | 14,193,941 |
| 22 Abr 2025 | 108.30 | 2.95 | 2.80% | 106.14 | 108.94 | 106.14 | 13,209,580 |
| 21 Abr 2025 | 105.35 | -1.57 | -1.47% | 105.61 | 105.63 | 104.12 | 16,924,558 |
| 17 Abr 2025 | 106.92 | 2.73 | 2.62% | 104.68 | 108.55 | 104.46 | 17,833,871 |
| 16 Abr 2025 | 104.19 | 1.09 | 1.06% | 103.95 | 105.59 | 103.695 | 13,601,893 |
| 15 Abr 2025 | 103.10 | -0.29 | -0.28% | 103.80 | 105.405 | 103.00 | 13,150,909 |
| 14 Abr 2025 | 103.39 | 0.25 | 0.24% | 105.00 | 105.09 | 102.7205 | 18,012,122 |
| 11 Abr 2025 | 103.14 | 3.21 | 3.21% | 100.40 | 103.93 | 98.79 | 22,375,431 |
| 10 Abr 2025 | 99.93 | -5.87 | -5.55% | 103.74 | 104.01 | 97.80 | 33,965,239 |
| 09 Abr 2025 | 105.80 | 5.03 | 4.99% | 98.77 | 106.58 | 98.13 | 30,045,725 |
| 08 Abr 2025 | 100.77 | -2.17 | -2.11% | 105.455 | 105.60 | 99.01 | 27,117,835 |
| 07 Abr 2025 | 102.94 | -1.40 | -1.34% | 100.39 | 105.80 | 98.46 | 34,351,081 |
| 04 Abr 2025 | 104.34 | -8.09 | -7.20% | 110.00 | 110.83 | 103.83 | 30,864,193 |
| 03 Abr 2025 | 112.43 | -6.24 | -5.26% | 114.605 | 115.45 | 112.2315 | 21,193,150 |
| 02 Abr 2025 | 118.67 | -0.37 | -0.31% | 118.29 | 118.84 | 117.66 | 12,536,916 |
| 01 Abr 2025 | 119.04 | 0.11 | 0.09% | 119.08 | 119.28 | 117.93 | 12,378,189 |
| 31 Mar 2025 | 118.93 | 1.20 | 1.02% | 117.645 | 119.905 | 117.645 | 21,579,369 |
| 28 Mar 2025 | 117.73 | -0.16 | -0.14% | 118.00 | 118.46 | 117.235 | 10,229,768 |
| 27 Mar 2025 | 117.89 | -0.38 | -0.32% | 118.19 | 119.07 | 117.258 | 12,734,601 |
| 26 Mar 2025 | 118.27 | 1.68 | 1.44% | 117.68 | 119.18 | 117.68 | 14,110,476 |
| 25 Mar 2025 | 116.59 | 0.79 | 0.68% | 116.43 | 117.635 | 115.9628 | 12,060,134 |
| 24 Mar 2025 | 115.80 | 0.30 | 0.26% | 115.81 | 116.91 | 115.58 | 14,186,638 |
| 21 Mar 2025 | 115.50 | -0.40 | -0.35% | 115.53 | 115.99 | 114.35 | 40,970,620 |
| 20 Mar 2025 | 115.90 | 0.49 | 0.42% | 114.84 | 116.47 | 114.2125 | 16,897,295 |
| 19 Mar 2025 | 115.41 | 1.77 | 1.56% | 114.20 | 115.815 | 113.83 | 17,336,750 |
| 18 Mar 2025 | 113.64 | -0.12 | -0.11% | 114.10 | 114.54 | 112.57 | 15,970,599 |
| 17 Mar 2025 | 113.76 | 1.86 | 1.66% | 111.90 | 114.495 | 111.73 | 19,857,431 |
