Mercados españoles cerrados

Marathon Oil Corporation (MRO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,34+0,63 (+2,27%)
Al cierre: 04:00PM EDT
28,33 -0,01 (-0,04%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202427,9828,3927,8828,3428,3411.669.100
27 mar 202427,3427,7227,2827,7127,718.873.600
26 mar 202427,7027,8227,3927,4427,4411.685.200
25 mar 202427,1927,7527,1927,5727,578.608.600
22 mar 202427,2327,3226,9527,1027,109.518.400
21 mar 202427,1827,4027,0427,2027,2010.224.400
20 mar 202426,6927,2926,6727,1027,109.418.400
19 mar 202426,6127,1126,5627,0027,0010.012.600
18 mar 202426,5526,7026,2926,5926,598.985.300
15 mar 202426,2326,7026,2126,5126,5121.456.100
14 mar 202426,0426,2925,9826,2626,2611.069.700
13 mar 202425,5526,0025,5525,9025,9010.340.100
12 mar 202424,9625,1924,7625,1325,139.599.900
11 mar 202424,6025,0324,4224,9924,998.090.300
08 mar 202424,6324,8624,3824,7424,749.310.000
07 mar 202424,5024,8624,4624,6624,667.686.900
06 mar 202424,5424,7724,3524,5224,528.564.000
05 mar 202424,1724,5924,1024,2424,2410.903.300
04 mar 202424,6124,6924,2124,2624,268.115.000
01 mar 202424,4024,7124,2924,6024,608.790.300
29 feb 202424,2324,3624,0424,2524,258.867.100
28 feb 202424,2524,6124,0224,1224,1212.391.400
27 feb 202424,3724,5524,1724,2924,299.787.100
26 feb 202423,6824,2623,5924,1524,1511.578.600
23 feb 202423,6623,9523,4523,7823,789.131.900
22 feb 202423,3724,4023,1223,9823,9817.965.100
21 feb 202423,2923,8623,2523,6523,6512.220.900
20 feb 202423,2523,4223,0523,1723,1710.169.900
20 feb 20240.11 Dividendo
16 feb 202423,3023,5523,0923,3823,279.089.200
15 feb 202422,3923,3622,3723,2423,1311.381.500
14 feb 202422,5222,6722,2122,3922,288.120.700
13 feb 202422,5722,7122,1822,3322,2211.011.700
12 feb 202422,5222,9922,4822,6522,5413.263.400
09 feb 202422,7222,8722,3722,4522,348.125.700
08 feb 202422,7222,8922,3522,7022,5913.237.700
07 feb 202422,5422,7522,3822,6922,587.691.100
06 feb 202422,4322,8022,3022,5322,426.978.400
05 feb 202422,2822,4322,0622,3222,217.121.900
02 feb 202422,6722,7322,3022,4622,358.630.800
01 feb 202422,9923,1722,4522,6622,559.784.900
31 ene 202423,5123,5422,8422,8522,749.127.200
30 ene 202422,9223,5822,9223,5423,439.538.900
29 ene 202423,1523,2222,8223,1923,087.707.800
26 ene 202423,0923,2522,7223,2123,108.570.900
25 ene 202422,7623,1422,3923,1323,0210.732.700
24 ene 202422,5622,7122,3522,5922,488.453.700
23 ene 202422,2522,5822,1622,3722,266.720.800
22 ene 202422,1922,4722,0422,2822,188.857.900
19 ene 202422,0622,2821,9022,2722,179.687.500
18 ene 202422,3022,3221,8122,1522,0510.368.600
17 ene 202422,2922,5622,1922,3222,218.342.600
16 ene 202423,2223,2722,5822,6622,5511.314.200
12 ene 202423,4023,5223,1923,4023,2911.787.300
11 ene 202422,9423,0822,7422,9422,838.240.000
10 ene 202423,1523,1822,6822,8522,7410.251.200
09 ene 202423,7623,7923,0723,2123,107.597.800
08 ene 202423,7723,9123,3823,7423,6310.604.600
05 ene 202424,4224,5124,1124,3924,2811.896.200
04 ene 202425,1225,1624,1424,1824,079.155.500
03 ene 202424,4025,0324,2024,9324,819.894.100
02 ene 202424,3624,7824,3024,4224,318.857.500
29 dic 202324,4624,5324,0724,1624,058.615.800
28 dic 202324,6924,7624,3724,3824,278.010.600
27 dic 202325,0525,1524,7924,8524,736.578.200
26 dic 202324,9125,3024,8525,1525,038.221.400
22 dic 202324,8925,0224,6224,6424,525.571.100
21 dic 202324,5424,7624,4724,7124,598.750.000
20 dic 202324,9025,1024,4524,4724,3510.851.500
19 dic 202324,5024,8924,3924,8424,7211.370.500
18 dic 202325,0025,1424,5224,5724,4511.468.800
15 dic 202324,2124,4223,9924,3224,2123.263.500
14 dic 202324,3024,7224,2624,4424,3313.035.000
13 dic 202323,4523,9623,2423,9323,8211.165.100
12 dic 202323,6923,6923,1423,3523,2412.939.600
11 dic 202323,8224,2723,8124,0523,947.536.500
08 dic 202323,9024,1223,7924,0923,987.812.600
07 dic 202323,6923,9023,4523,6623,559.368.900
06 dic 202324,1224,4123,5323,5423,4310.053.500
05 dic 202325,1725,1924,3824,4024,298.036.400
04 dic 202325,1025,4125,0025,0624,948.269.900
01 dic 202325,3525,9325,2525,4425,326.863.500
30 nov 202325,6526,2525,1025,4325,3115.874.300
29 nov 202325,4525,5625,1825,3025,188.496.700
28 nov 202325,4225,5925,2025,3225,207.220.600
27 nov 202325,2025,3825,0525,3225,209.620.300
24 nov 202325,2425,5925,2225,3525,234.542.200
22 nov 202324,5325,2924,3125,2425,127.856.600
21 nov 202325,3525,4525,0625,3125,197.359.300
20 nov 202325,8126,1325,5725,5725,458.654.700
17 nov 202325,0525,8125,0525,5625,4411.222.100
16 nov 202324,9725,1524,3024,7524,639.444.800
15 nov 202325,5825,9525,3825,4125,297.638.600
14 nov 202325,0925,7025,0525,6025,487.896.600
14 nov 20230.11 Dividendo
13 nov 202325,1125,2324,8925,0824,8510.467.300
10 nov 202325,0925,2324,8625,0924,867.060.000
09 nov 202325,0025,3524,7924,8024,589.548.800
08 nov 202325,3025,5724,7424,8524,6212.691.300
07 nov 202326,1126,1325,4225,5325,3013.193.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...