Mercados españoles cerrados en 5 hrs 38 min

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
135,35+5,54 (+4,27%)
Al cierre: 04:00PM EST
136,29 +0,94 (+0,69%)
Antes de la apertura: 05:27AM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2023130,71135,42129,69135,35135,354.003.000
25 ene 2023129,46130,85128,29129,81129,813.671.600
24 ene 2023117,31130,74117,31130,21130,213.782.200
23 ene 2023126,24128,82126,08126,88126,883.963.400
20 ene 2023123,26126,15122,53125,72125,722.881.300
19 ene 2023120,47123,66120,22123,23123,232.475.500
18 ene 2023122,83125,85121,01121,31121,313.709.300
17 ene 2023122,83125,30121,29121,77121,773.746.900
13 ene 2023121,12122,89120,24121,93121,932.780.500
12 ene 2023118,45121,83118,45121,01121,013.091.300
11 ene 2023118,31118,77117,17117,60117,602.976.900
10 ene 2023115,73116,89114,04116,50116,502.752.200
09 ene 2023119,39119,92114,89115,76115,763.716.700
06 ene 2023116,85119,35116,06116,82116,823.102.500
05 ene 2023110,58115,78110,25115,73115,734.093.600
04 ene 2023109,08112,14109,00110,58110,583.664.600
03 ene 2023115,65115,65110,32110,92110,924.363.900
30 dic 2022115,67116,76115,39116,39116,392.369.600
29 dic 2022114,52116,41114,25116,18116,182.054.100
28 dic 2022116,75116,99113,96114,52114,522.650.600
27 dic 2022115,74117,11115,23116,82116,822.420.000
23 dic 2022112,66115,39112,08115,12115,122.388.000
22 dic 2022114,60114,73109,63111,65111,652.699.600
21 dic 2022114,60115,16112,80114,55114,553.226.000
20 dic 2022111,32114,36111,07113,01113,013.520.700
19 dic 2022110,63112,40110,27111,07111,073.408.900
16 dic 2022108,47110,21107,70109,75109,7514.691.100
15 dic 2022110,17110,98108,07110,87110,874.255.900
14 dic 2022111,61112,68109,69110,94110,944.257.800
13 dic 2022112,80113,80110,36111,12111,124.260.300
12 dic 2022107,30111,21106,62111,21111,215.812.600
09 dic 2022108,35110,10106,52106,83106,835.379.700
08 dic 2022110,72111,54108,36108,85108,854.547.400
07 dic 2022109,21110,82107,86109,00109,005.190.200
06 dic 2022111,81113,75108,13109,29109,295.049.300
05 dic 2022118,75119,30111,98112,45112,454.945.600
02 dic 2022119,64121,19117,57118,23118,233.889.000
01 dic 2022122,70123,09120,18120,23120,233.243.600
30 nov 2022124,51124,93120,39121,81121,817.568.400
29 nov 2022122,70124,64122,16123,47123,472.921.500
28 nov 2022122,50124,66121,52121,92121,923.413.400
25 nov 2022126,22127,62125,07125,20125,201.588.500
23 nov 2022124,76127,35124,28125,60125,603.941.400
22 nov 2022121,99127,32121,83126,60126,604.314.000
21 nov 2022119,97120,79116,59120,31120,315.107.400
18 nov 2022118,69121,83117,97121,18121,183.783.500
17 nov 2022118,19120,49117,75120,40120,403.196.800
16 nov 2022118,73120,54118,14119,86119,862.758.500
15 nov 2022120,88121,42118,19120,00120,003.580.700
15 nov 20220.75 Dividendo
14 nov 2022121,15123,12120,41120,53119,782.839.000
11 nov 2022120,72122,69119,85121,23120,483.390.200
10 nov 2022118,44119,43116,49119,18118,442.875.400
09 nov 2022118,44119,41115,72115,86115,142.882.400
08 nov 2022119,43119,63117,32119,10118,362.108.700
07 nov 2022118,09120,38117,66119,50118,764.505.800
04 nov 2022120,32120,98116,38117,65116,922.748.400
03 nov 2022114,11118,94113,28118,20117,463.042.000
02 nov 2022119,08119,16114,70114,73114,023.994.900
01 nov 2022113,84119,84112,77119,20118,465.767.300
31 oct 2022112,22115,12112,02113,62112,913.158.500
28 oct 2022114,60114,89112,34113,57112,862.552.700
27 oct 2022114,58115,72113,37113,65112,942.518.700
26 oct 2022112,11114,16110,49113,12112,422.476.300
25 oct 2022110,74111,84109,63111,44110,753.139.200
24 oct 2022111,53112,30110,32111,46110,772.691.300
21 oct 2022109,82111,62107,73111,38110,693.074.900
20 oct 2022109,59111,61108,61109,34108,662.733.100
19 oct 2022108,21110,17107,55108,87108,193.627.200
18 oct 2022106,92108,62106,09108,16107,492.755.300
17 oct 2022105,96107,61104,81105,37104,712.340.600
14 oct 2022108,41109,91103,68104,10103,453.055.600
13 oct 2022103,79110,20103,33109,07108,393.243.900
12 oct 2022103,06105,85101,64104,96104,313.051.900
11 oct 2022104,39105,31102,61103,43102,793.213.400
10 oct 2022107,38108,63105,09106,06105,402.751.500
07 oct 2022108,26109,02105,71106,84106,183.114.900
06 oct 2022106,92108,39106,21107,86107,192.396.900
05 oct 2022107,27108,54104,81107,58106,914.493.400
04 oct 2022104,60107,80104,05107,72107,055.011.100
03 oct 2022102,41103,96100,21102,79102,153.777.800
30 sept 202298,45100,9498,0399,3398,715.011.700
29 sept 202299,5099,8097,2698,7098,092.767.700
28 sept 202293,36100,5793,10100,0999,475.233.500
27 sept 202291,4393,5791,1592,8592,273.748.600
26 sept 202290,8093,0689,4089,5488,985.627.300
23 sept 202292,7092,9590,0391,4590,888.268.000
22 sept 202295,9897,0695,1395,9895,383.163.100
21 sept 202299,0199,2294,6194,6794,084.218.800
20 sept 202295,4097,5795,4097,2096,603.929.900
19 sept 202292,8996,4592,2696,3095,704.202.000
16 sept 202295,9596,3293,5495,6595,0518.821.700
15 sept 202296,9696,9694,7796,1495,546.585.000
14 sept 202298,80100,1997,1498,3297,715.021.400
13 sept 202298,2699,7697,1797,6597,044.777.400
12 sept 2022101,23101,6299,1099,9499,323.233.900
09 sept 2022100,20100,5699,05100,0199,393.571.700
08 sept 202298,7298,9997,3398,4597,844.040.100
07 sept 202297,0098,8595,6498,3497,734.176.200
06 sept 202299,95100,2797,5698,4697,854.122.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...