Mercados españoles abiertos en 35 mins

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,52-1,04 (-0,63%)
Al cierre: 04:00PM EDT
165,00 +0,48 (+0,29%)
Después del cierre: 07:39PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 2024167,00168,25164,03164,52164,523.014.600
17 jul 2024168,00172,48164,17165,56165,563.218.600
16 jul 2024165,53167,99163,78167,67167,672.271.600
15 jul 2024166,82168,66166,07166,71166,712.198.800
12 jul 2024165,38165,67162,11165,46165,462.256.500
11 jul 2024161,64165,95161,14164,29164,292.212.400
10 jul 2024162,01163,80161,24162,18162,182.457.500
09 jul 2024164,00166,60162,82162,92162,923.709.900
08 jul 2024169,34171,78166,74167,47167,471.897.400
05 jul 2024174,13174,52169,69170,74170,741.587.400
03 jul 2024173,69175,00171,70174,99174,991.344.600
02 jul 2024177,41177,94173,51174,14174,142.531.500
01 jul 2024175,00175,58171,70174,79174,791.705.200
28 jun 2024174,96174,96172,02173,48173,483.656.300
27 jun 2024175,71177,28172,14172,91172,911.648.700
26 jun 2024175,89176,29172,80174,30174,301.704.100
25 jun 2024173,77175,49171,56175,19175,192.149.500
24 jun 2024172,77174,61172,55173,99173,992.327.800
21 jun 2024174,93175,49172,36172,67172,677.346.500
20 jun 2024172,89177,21172,50173,66173,663.176.700
18 jun 2024173,25175,50171,10172,45172,452.557.800
17 jun 2024169,48172,23169,04171,73171,733.006.500
14 jun 2024169,46171,17168,72170,07170,072.934.000
13 jun 2024169,27172,10167,95170,51170,513.284.100
12 jun 2024175,90176,32168,14168,76168,763.080.300
11 jun 2024173,25175,17171,27174,46174,462.097.800
10 jun 2024175,00176,11172,90174,34174,342.526.000
07 jun 2024175,43178,17174,25175,10175,101.908.800
06 jun 2024173,47176,84173,16175,73175,732.229.100
05 jun 2024176,16176,91173,50173,92173,922.148.500
04 jun 2024173,18175,94171,42175,26175,262.319.000
03 jun 2024176,37176,54172,86174,75174,752.513.900
31 may 2024172,42177,53172,17176,61176,613.935.600
30 may 2024172,00175,32171,00172,01172,012.571.800
29 may 2024178,80178,99172,33172,46172,462.624.400
28 may 2024177,94180,64177,94179,16179,162.381.000
24 may 2024177,40178,92176,21177,80177,801.805.100
23 may 2024177,88177,93175,65176,56176,562.740.700
22 may 2024175,62177,90174,08176,02176,022.250.000
21 may 2024175,61178,93175,61176,58176,582.345.200
20 may 2024179,72180,43175,20176,08176,082.454.700
17 may 2024176,06181,05175,84179,67179,673.142.700
16 may 2024172,20175,68172,00174,77174,772.788.100
15 may 2024173,20173,65170,11172,65172,652.546.600
15 may 20240.825 Dividendo
14 may 2024175,33175,59169,14174,51173,684.660.900
13 may 2024180,07180,25177,30177,86177,021.681.000
10 may 2024183,70184,72178,62179,56178,711.584.300
09 may 2024181,38183,82180,54182,93182,071.295.900
08 may 2024180,18182,75179,42180,93180,071.844.600
07 may 2024182,96184,24180,33180,92180,061.706.600
06 may 2024184,05184,77182,41182,78181,921.906.300
03 may 2024183,76184,56180,12182,55181,691.868.600
02 may 2024179,59183,81179,05182,95182,092.682.700
01 may 2024181,10184,06176,87178,97178,123.856.500
30 abr 2024194,49196,98181,40181,72180,865.782.100
29 abr 2024198,00201,36197,68200,51199,562.013.800
26 abr 2024197,54198,85195,87198,39197,451.954.100
25 abr 2024198,15200,39196,46199,51198,571.295.200
24 abr 2024198,82199,46195,03199,14198,201.473.300
23 abr 2024196,80199,79194,80199,65198,711.703.100
22 abr 2024196,25199,37194,30198,25197,311.437.200
19 abr 2024196,32198,58195,03196,38195,451.748.700
18 abr 2024203,06203,06193,74195,02194,102.713.600
17 abr 2024204,98205,61201,42202,46201,501.816.800
16 abr 2024207,35207,68201,66203,86202,901.599.800
15 abr 2024210,55210,80206,18207,02206,042.587.000
12 abr 2024213,86214,00207,65208,77207,782.086.700
11 abr 2024212,13213,84209,05212,27211,272.208.700
10 abr 2024211,83215,24210,57211,22210,222.663.900
09 abr 2024216,98218,00210,08212,12211,123.052.300
08 abr 2024218,57219,74216,60216,98215,952.478.400
05 abr 2024219,57221,11217,63219,13218,092.685.200
04 abr 2024216,98218,85215,40216,25215,233.189.700
03 abr 2024211,75218,59211,75214,96213,943.902.500
02 abr 2024205,47211,54204,50211,38210,383.517.300
01 abr 2024201,29205,49199,46204,41203,442.201.100
28 mar 2024197,75202,05195,95201,50200,556.064.100
27 mar 2024196,66198,10195,35196,99196,061.674.800
26 mar 2024199,99200,89197,10197,38196,451.673.300
25 mar 2024201,00203,02199,52199,83198,892.042.000
22 mar 2024200,00200,62198,30200,17199,222.281.300
21 mar 2024198,09199,89196,33199,21198,271.681.500
20 mar 2024195,52198,37194,57197,75196,821.957.300
19 mar 2024193,55196,75193,00196,57195,642.509.700
18 mar 2024194,76195,06192,16193,48192,572.073.500
15 mar 2024189,23195,12189,23193,84192,929.042.600
14 mar 2024190,70192,27187,76188,98188,093.005.100
13 mar 2024183,28189,82183,23188,89188,003.510.300
12 mar 2024181,35182,95178,65181,20180,342.744.100
11 mar 2024178,41181,63177,15181,41180,552.467.300
08 mar 2024178,10181,18178,10179,55178,702.513.000
07 mar 2024176,50180,23175,65178,97178,122.726.800
06 mar 2024176,00177,36173,50175,18174,352.483.800
05 mar 2024173,25177,99172,94175,17174,342.777.800
04 mar 2024172,71175,97171,34173,75172,933.154.600
01 mar 2024170,35174,33170,35173,21172,392.762.900
29 feb 2024167,37170,00166,50169,23168,434.548.200
28 feb 2024170,74171,57166,37167,16166,372.605.000
27 feb 2024172,92174,16170,91171,13170,322.046.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...