Mercados españoles cerrados en 3 hrs 22 min

Marathon Oil Corporation (MRO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,96+0,75 (+2,66%)
Al cierre: 04:00PM EDT
29,03 +0,07 (+0,24%)
Antes de la apertura: 08:08AM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202428,2229,0028,1928,9628,9621.481.000
30 may 202428,6729,0328,1428,2128,2129.898.600
29 may 202429,3529,3528,3828,6828,6855.100.700
28 may 202425,7326,5725,7126,4526,4515.047.000
24 may 202425,9426,0625,4925,5625,567.328.000
23 may 202426,0926,2025,5425,7725,776.834.600
22 may 202426,0426,1325,5125,8825,886.969.200
21 may 202426,3126,5326,1726,2926,295.074.000
20 may 202426,2726,5326,1826,4626,466.172.300
17 may 202426,2726,3626,1026,2126,215.648.100
16 may 202426,4526,6226,1326,1326,135.073.400
15 may 202426,4426,6025,9326,4426,445.119.400
14 may 202426,5626,6726,3026,5726,576.259.200
14 may 20240.11 Dividendo
13 may 202426,7326,9026,4026,5626,456.492.800
10 may 202427,3027,4026,5626,5926,486.863.400
09 may 202427,1027,2326,9827,1927,085.490.100
08 may 202426,7927,1626,7926,9826,876.677.300
07 may 202426,7827,2326,7627,0526,9410.730.600
06 may 202426,5727,0326,5126,7126,6010.220.300
03 may 202426,2526,5326,0126,3426,239.055.600
02 may 202426,4627,0426,0226,0925,9816.106.400
01 may 202426,7426,8225,8726,1025,9911.477.400
30 abr 202427,7527,8026,7926,8526,749.713.100
29 abr 202427,6727,9527,6127,9427,826.707.400
26 abr 202427,6327,9427,5127,7727,655.872.900
25 abr 202427,6027,8227,2727,7427,635.755.300
24 abr 202427,6527,7427,4027,5327,425.977.600
23 abr 202427,4827,8627,2727,8227,709.099.200
22 abr 202427,2927,9026,9527,6527,547.646.600
19 abr 202427,3527,9827,2427,5027,397.841.800
18 abr 202427,7727,8627,3327,4027,299.246.200
17 abr 202428,3228,5727,6727,6827,5712.218.000
16 abr 202428,6728,8328,0628,3528,2311.778.800
15 abr 202429,1229,3328,6828,7728,658.948.200
12 abr 202429,7730,0629,0029,0928,977.986.100
11 abr 202429,8129,8129,0529,4629,348.444.000
10 abr 202429,2829,7229,1229,6829,569.053.300
09 abr 202429,6029,7529,1029,2829,169.913.000
08 abr 202429,7529,8129,3929,4929,378.303.200
05 abr 202429,6129,7829,3029,6929,5711.044.400
04 abr 202429,5829,6929,3529,4829,369.864.100
03 abr 202428,8729,5228,8429,5029,3810.038.500
02 abr 202428,7028,8728,4528,7928,6710.227.000
01 abr 202428,4628,6828,1628,5728,4510.059.100
28 mar 202427,9828,3927,8828,3428,2211.674.200
27 mar 202427,3427,7227,2827,7127,608.873.600
26 mar 202427,7027,8227,3927,4427,3311.685.200
25 mar 202427,1927,7527,1927,5727,468.608.600
22 mar 202427,2327,3226,9527,1026,999.518.400
21 mar 202427,1827,4027,0427,2027,0910.224.400
20 mar 202426,6927,2926,6727,1026,999.418.400
19 mar 202426,6127,1126,5627,0026,8910.012.600
18 mar 202426,5526,7026,2926,5926,488.985.300
15 mar 202426,2326,7026,2126,5126,4021.456.100
14 mar 202426,0426,2925,9826,2626,1511.069.700
13 mar 202425,5526,0025,5525,9025,7910.340.100
12 mar 202424,9625,1924,7625,1325,039.599.900
11 mar 202424,6025,0324,4224,9924,898.090.300
08 mar 202424,6324,8624,3824,7424,649.310.000
07 mar 202424,5024,8624,4624,6624,567.686.900
06 mar 202424,5424,7724,3524,5224,428.564.000
05 mar 202424,1724,5924,1024,2424,1410.903.300
04 mar 202424,6124,6924,2124,2624,168.115.000
01 mar 202424,4024,7124,2924,6024,508.790.300
29 feb 202424,2324,3624,0424,2524,158.867.100
28 feb 202424,2524,6124,0224,1224,0212.391.400
27 feb 202424,3724,5524,1724,2924,199.787.100
26 feb 202423,6824,2623,5924,1524,0511.578.600
23 feb 202423,6623,9523,4523,7823,689.131.900
22 feb 202423,3724,4023,1223,9823,8817.965.100
21 feb 202423,2923,8623,2523,6523,5512.220.900
20 feb 202423,2523,4223,0523,1723,0710.169.900
20 feb 20240.11 Dividendo
16 feb 202423,3023,5523,0923,3823,179.089.200
15 feb 202422,3923,3622,3723,2423,0311.381.500
14 feb 202422,5222,6722,2122,3922,198.120.700
13 feb 202422,5722,7122,1822,3322,1311.011.700
12 feb 202422,5222,9922,4822,6522,4513.263.400
09 feb 202422,7222,8722,3722,4522,258.125.700
08 feb 202422,7222,8922,3522,7022,5013.237.700
07 feb 202422,5422,7522,3822,6922,497.691.100
06 feb 202422,4322,8022,3022,5322,336.978.400
05 feb 202422,2822,4322,0622,3222,127.121.900
02 feb 202422,6722,7322,3022,4622,268.630.800
01 feb 202422,9923,1722,4522,6622,469.784.900
31 ene 202423,5123,5422,8422,8522,659.127.200
30 ene 202422,9223,5822,9223,5423,339.538.900
29 ene 202423,1523,2222,8223,1922,997.707.800
26 ene 202423,0923,2522,7223,2123,018.570.900
25 ene 202422,7623,1422,3923,1322,9310.732.700
24 ene 202422,5622,7122,3522,5922,398.453.700
23 ene 202422,2522,5822,1622,3722,176.720.800
22 ene 202422,1922,4722,0422,2822,088.857.900
19 ene 202422,0622,2821,9022,2722,079.687.500
18 ene 202422,3022,3221,8122,1521,9510.368.600
17 ene 202422,2922,5622,1922,3222,128.342.600
16 ene 202423,2223,2722,5822,6622,4611.314.200
12 ene 202423,4023,5223,1923,4023,1911.787.300
11 ene 202422,9423,0822,7422,9422,748.240.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...