Mercados españoles abiertos en 7 hrs 40 min

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
172,44+2,90 (+1,71%)
Al cierre: 04:00PM EST
175,25 +2,81 (+1,63%)
Después del cierre: 06:47PM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 2024169,63175,29169,03172,44172,442.620.722
23 feb 2024167,03170,47166,20169,54169,541.929.200
22 feb 2024165,12167,98163,66167,75167,752.561.300
21 feb 2024164,62166,37163,90166,05166,052.544.300
20 feb 2024168,66168,81163,62164,29164,292.896.200
20 feb 20240.825 Dividendo
16 feb 2024171,46172,18169,91170,01169,181.964.300
15 feb 2024169,11172,50168,82171,31170,482.095.000
14 feb 2024171,18171,68167,13169,88169,062.509.900
13 feb 2024168,50170,90166,84169,88169,062.366.900
12 feb 2024170,56171,70168,69168,89168,072.772.200
09 feb 2024169,81170,69168,73169,97169,152.185.900
08 feb 2024169,59171,39168,65169,68168,861.789.400
07 feb 2024167,34169,92167,11169,59168,771.952.400
06 feb 2024171,40173,33166,44166,64165,832.783.000
05 feb 2024165,51171,57164,37171,12170,293.430.100
02 feb 2024167,83168,43164,29166,33165,522.300.700
01 feb 2024166,44169,23163,50167,53166,723.203.700
31 ene 2024169,99171,42163,62165,60164,804.260.400
30 ene 2024162,25170,18158,57169,89169,075.858.700
29 ene 2024160,55160,94158,50160,14159,363.124.000
26 ene 2024157,19160,83156,29160,52159,743.248.400
25 ene 2024156,50157,97154,90157,27156,512.912.500
24 ene 2024154,97155,54154,00155,10154,351.851.000
23 ene 2024153,76154,91152,46153,97153,222.601.500
22 ene 2024153,18154,52151,61154,44153,692.661.300
19 ene 2024152,32153,08151,73152,98152,242.485.200
18 ene 2024151,55152,35148,89151,80151,062.722.100
17 ene 2024152,44154,76151,43152,00151,262.691.000
16 ene 2024158,41160,01154,00154,12153,373.268.000
12 ene 2024157,65158,91156,50157,46156,702.472.600
11 ene 2024153,42156,00153,42155,39154,642.534.100
10 ene 2024154,71155,90151,94152,84152,102.327.400
09 ene 2024155,98156,13153,89154,31153,562.767.900
08 ene 2024150,00156,34148,46156,26155,503.108.000
05 ene 2024154,75155,98151,56152,50151,763.373.700
04 ene 2024159,83162,31153,34153,40152,664.495.800
03 ene 2024152,50159,99152,38157,89157,124.674.200
02 ene 2024149,03152,41149,03152,36151,623.187.400
29 dic 2023147,91149,72147,60148,36147,642.507.000
28 dic 2023149,01149,50146,87146,88146,172.372.400
27 dic 2023151,48151,92149,55149,88149,151.712.700
26 dic 2023151,82153,14150,67152,08151,341.525.400
22 dic 2023153,85154,18150,78150,87150,142.121.400
21 dic 2023153,65155,11151,39152,66151,922.064.800
20 dic 2023154,33156,28153,42153,63152,883.166.100
19 dic 2023151,87153,84150,97153,77153,022.583.900
18 dic 2023150,93153,07150,39151,81151,073.307.400
15 dic 2023145,71149,50144,51148,38147,6612.266.800
14 dic 2023149,06150,89147,32150,89150,163.559.800
13 dic 2023143,21146,80142,57146,66145,953.457.500
12 dic 2023142,53143,97141,45143,37142,672.930.200
11 dic 2023142,50144,74142,27143,85143,153.017.800
08 dic 2023142,61144,15142,07143,02142,333.092.100
07 dic 2023143,61145,00140,98141,58140,893.606.600
06 dic 2023147,76147,76143,09143,18142,494.039.700
05 dic 2023151,44153,02148,62148,92148,202.761.200
04 dic 2023150,00151,98148,47151,39150,663.075.100
01 dic 2023148,78153,77148,44151,42150,693.124.600
30 nov 2023148,42151,63147,26149,19148,475.973.500
29 nov 2023151,31152,26147,16147,42146,702.935.900
28 nov 2023151,00152,57149,83149,99149,262.465.000
27 nov 2023149,05150,70148,36150,55149,822.178.700
24 nov 2023149,79151,51149,36149,50148,771.264.300
22 nov 2023145,00149,38144,06149,21148,492.422.200
21 nov 2023147,91148,21146,10147,63146,911.926.800
20 nov 2023148,91150,63148,54148,99148,272.387.100
17 nov 2023146,25150,27145,90147,90147,183.451.500
16 nov 2023148,88150,49143,88145,10144,403.494.100
15 nov 2023149,73152,81149,30150,33149,603.226.600
15 nov 20230.825 Dividendo
14 nov 2023147,30151,10147,30150,67149,122.986.400
13 nov 2023145,07147,35144,48146,76145,252.400.900
10 nov 2023143,40145,42142,54145,13143,632.377.500
09 nov 2023144,00145,00141,42141,80140,342.297.300
08 nov 2023145,23146,18143,09143,50142,022.949.700
07 nov 2023148,30148,58144,74146,16144,652.843.300
06 nov 2023152,00152,64148,74149,92148,382.427.500
03 nov 2023155,45155,49149,90150,78149,233.275.600
02 nov 2023155,22159,65153,93155,77154,173.828.200
01 nov 2023152,43157,64151,25155,21153,614.023.200
31 oct 2023148,40151,98144,46151,25149,694.139.700
30 oct 2023146,88148,53144,51146,86145,352.949.000
27 oct 2023147,73148,27144,56146,00144,503.524.200
26 oct 2023146,55148,42144,11148,06146,532.929.200
25 oct 2023149,14150,29147,15147,35145,832.479.500
24 oct 2023149,70151,39148,35148,63147,101.759.100
23 oct 2023150,77150,98147,89149,45147,912.422.700
20 oct 2023152,68153,77150,81150,86149,312.478.900
19 oct 2023153,93154,33152,14152,84151,271.906.500
18 oct 2023151,42154,33151,35153,99152,402.215.700
17 oct 2023150,51152,50150,47151,34149,781.991.400
16 oct 2023149,42151,71149,03150,75149,202.406.900
13 oct 2023149,43150,41148,10148,20146,672.568.800
12 oct 2023149,35149,66146,26147,59146,072.773.900
11 oct 2023147,66149,35146,47148,52146,992.825.100
10 oct 2023145,62149,43145,62148,91147,382.946.300
09 oct 2023145,51147,07143,87146,57145,063.354.000
06 oct 2023142,85145,54141,70143,18141,713.372.000
05 oct 2023140,41143,72139,93142,28140,814.003.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...