Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.384,40 +98,00 (+0,87%) Euro Stoxx 50
5.009,43 +56,06 (+1,13%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
77,72 +0,20 (+0,26%) Oro
2.354,30 +6,90 (+0,29%) Bitcoin EUR
65.207,77 +1.836,87 (+2,90%)
Marathon Petroleum Corporation (4MPC.TI)
TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:44PM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 160,76 | 160,76 | 160,76 | 160,76 | 160,76 | - |
| 03 jun 2024 | 160,24 | 160,24 | 160,24 | 160,24 | 160,24 | - |
| 31 may 2024 | 161,24 | 161,24 | 161,24 | 161,24 | 161,24 | - |
| 30 may 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
| 29 may 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 28 may 2024 | 165,26 | 165,26 | 165,26 | 165,26 | 165,26 | - |
| 27 may 2024 | 165,16 | 165,16 | 165,16 | 165,16 | 165,16 | - |
| 24 may 2024 | 163,12 | 163,12 | 163,12 | 163,12 | 163,12 | - |
| 23 may 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,60 | - |
| 22 may 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
| 21 may 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,62 | - |
| 20 may 2024 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
| 17 may 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 163,56 | - |
| 16 may 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
| 15 may 2024 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
| 15 may 2024 | 0.76263 Dividendo | |||||
| 14 may 2024 | 158,18 | 158,18 | 158,18 | 158,18 | 157,42 | - |
| 13 may 2024 | 165,26 | 165,26 | 165,26 | 165,26 | 164,46 | - |
| 10 may 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 166,63 | - |
| 09 may 2024 | 170,02 | 170,02 | 170,02 | 170,02 | 169,20 | - |
| 08 may 2024 | 171,96 | 171,96 | 171,96 | 168,86 | 168,05 | 3 |
| 07 may 2024 | 168,68 | 168,68 | 168,68 | 168,68 | 167,87 | - |
| 06 may 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 169,48 | - |
| 03 may 2024 | 167,88 | 167,88 | 167,88 | 167,88 | 167,07 | - |
| 02 may 2024 | 170,32 | 170,32 | 170,32 | 170,32 | 169,50 | - |
| 30 abr 2024 | 176,22 | 176,22 | 176,22 | 176,22 | 175,37 | - |
| 29 abr 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 186,20 | - |
| 26 abr 2024 | 184,48 | 184,48 | 184,48 | 184,48 | 183,59 | - |
| 25 abr 2024 | 185,54 | 185,54 | 185,54 | 185,54 | 184,65 | - |
| 24 abr 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 184,53 | - |
| 23 abr 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 184,01 | - |
| 22 abr 2024 | 185,38 | 185,38 | 185,38 | 185,38 | 184,49 | - |
| 19 abr 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 183,47 | - |
| 18 abr 2024 | 185,74 | 185,74 | 185,74 | 185,74 | 184,84 | - |
| 17 abr 2024 | 191,96 | 191,96 | 191,96 | 191,96 | 191,03 | - |
| 16 abr 2024 | 191,32 | 191,32 | 191,32 | 191,32 | 190,40 | - |
| 15 abr 2024 | 194,84 | 194,84 | 194,84 | 194,84 | 193,90 | - |
| 12 abr 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 197,86 | - |
| 11 abr 2024 | 196,34 | 196,34 | 196,34 | 196,34 | 195,39 | - |
| 10 abr 2024 | 197,72 | 197,72 | 197,72 | 197,72 | 196,77 | - |
| 09 abr 2024 | 194,28 | 194,28 | 194,28 | 194,28 | 193,34 | - |
| 08 abr 2024 | 200,35 | 200,35 | 200,35 | 200,35 | 199,38 | - |
| 05 abr 2024 | 203,05 | 203,05 | 203,05 | 203,05 | 202,07 | - |
| 04 abr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 199,63 | - |
| 03 abr 2024 | 200,00 | 200,00 | 200,00 | 200,00 | 199,04 | - |
| 02 abr 2024 | 191,74 | 191,74 | 191,74 | 191,74 | 190,82 | - |
| 28 mar 2024 | 184,58 | 184,58 | 184,58 | 184,58 | 183,69 | - |
| 27 mar 2024 | 181,48 | 181,48 | 181,48 | 181,48 | 180,61 | - |
| 26 mar 2024 | 183,44 | 183,44 | 183,44 | 183,44 | 182,56 | - |
| 25 mar 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,00 | - |
| 22 mar 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,03 | - |
| 21 mar 2024 | 182,78 | 182,78 | 182,78 | 182,78 | 181,90 | - |
| 20 mar 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,03 | - |
| 19 mar 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 179,13 | - |
| 18 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 178,14 | - |
| 15 mar 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 177,58 | - |
| 14 mar 2024 | 174,54 | 174,54 | 174,54 | 174,54 | 173,70 | - |
| 13 mar 2024 | 170,86 | 170,86 | 170,86 | 170,86 | 170,04 | - |
| 12 mar 2024 | 166,72 | 166,72 | 166,72 | 166,72 | 165,92 | - |
| 11 mar 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 163,45 | - |
| 08 mar 2024 | 163,42 | 163,42 | 163,42 | 163,42 | 162,63 | - |
| 07 mar 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 163,73 | - |
| 06 mar 2024 | 161,94 | 161,94 | 161,94 | 161,94 | 161,16 | - |
| 05 mar 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 160,90 | - |
| 04 mar 2024 | 160,78 | 160,78 | 160,78 | 160,78 | 160,00 | - |
| 01 mar 2024 | 158,14 | 158,14 | 158,14 | 158,14 | 157,38 | - |
| 29 feb 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 155,25 | - |
| 28 feb 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 153,36 | - |
| 27 feb 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 157,62 | - |
| 26 feb 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 159,43 | - |
| 23 feb 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 155,45 | - |
| 22 feb 2024 | 153,34 | 153,34 | 153,34 | 153,34 | 152,60 | - |
| 21 feb 2024 | 153,24 | 153,24 | 153,24 | 153,24 | 152,50 | - |
| 20 feb 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 151,29 | - |
| 20 feb 2024 | 0.766178 Dividendo | |||||
| 19 feb 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 157,85 | - |
| 16 feb 2024 | 159,62 | 159,62 | 159,62 | 159,62 | 158,09 | - |
| 15 feb 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 157,85 | - |
| 14 feb 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 155,95 | - |
| 13 feb 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 156,50 | - |
| 12 feb 2024 | 157,96 | 157,96 | 157,96 | 157,96 | 156,44 | - |
| 09 feb 2024 | 156,98 | 156,98 | 156,98 | 156,98 | 155,47 | - |
| 08 feb 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 156,13 | - |
| 07 feb 2024 | 157,20 | 157,20 | 157,20 | 157,20 | 155,69 | - |
| 06 feb 2024 | 158,54 | 158,54 | 158,54 | 158,54 | 157,02 | - |
| 05 feb 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 154,56 | - |
| 02 feb 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 152,82 | - |
| 01 feb 2024 | 154,52 | 154,52 | 154,52 | 154,52 | 153,04 | - |
| 31 ene 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 151,17 | - |
| 30 ene 2024 | 146,96 | 146,96 | 146,96 | 152,44 | 150,98 | 4 |
| 29 ene 2024 | 147,42 | 147,42 | 147,42 | 147,42 | 146,00 | - |
| 26 ene 2024 | 145,18 | 145,18 | 145,18 | 145,18 | 143,79 | - |
| 25 ene 2024 | 143,46 | 143,46 | 143,46 | 143,46 | 142,08 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 139,35 | - |
| 19 ene 2024 | 140,14 | 140,14 | 140,14 | 140,14 | 138,79 | - |
| 18 ene 2024 | 138,58 | 138,58 | 138,58 | 138,58 | 137,25 | - |
| 17 ene 2024 | 140,96 | 140,96 | 140,96 | 140,96 | 139,61 | - |
| 16 ene 2024 | 143,94 | 143,94 | 143,94 | 143,94 | 142,56 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.