Mercados españoles cerrados

Marathon Oil Corp (USS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,37-0,81 (-3,24%)
Al cierre: 04:42PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202424,1024,3824,0524,3724,37-
02 may 202423,9025,1823,9025,1825,18-
30 abr 202425,7825,9225,0825,1325,13-
29 abr 202425,5225,9225,5225,8425,84-
26 abr 202425,6526,0025,5625,5625,56450
25 abr 202425,4625,6125,4625,6125,61-
24 abr 202425,7825,7825,5925,5925,59-
23 abr 202425,7325,9325,7025,9325,93-
22 abr 202425,5025,5025,5025,5025,50-
19 abr 202425,8826,3825,6725,7225,72400
18 abr 202425,6726,0525,6725,7025,70-
17 abr 202426,3626,6726,0826,0826,08-
16 abr 202426,8526,8526,4326,5626,56-
15 abr 202427,5127,5127,0127,0127,01-
12 abr 202427,2927,2927,2927,2927,29-
11 abr 202427,3327,6027,3327,3327,33-
10 abr 202426,6727,5026,6727,4927,49100
09 abr 202427,0027,0027,0027,0027,00370
08 abr 202427,0027,0027,0027,0027,00-
05 abr 202427,1127,1127,1127,1127,11-
04 abr 202427,0027,0027,0027,0027,00-
03 abr 202426,4926,8826,4926,8826,88-
02 abr 202426,4426,4426,4426,4426,44-
28 mar 202425,4525,8525,4525,8525,85-
27 mar 202424,8024,8024,8024,8024,80-
26 mar 202425,1525,1525,1525,1525,15-
25 mar 202424,9024,9524,9024,9524,95-
22 mar 202424,9025,0524,9025,0025,00-
21 mar 202424,6025,0524,6025,0525,05-
20 mar 202424,7524,8524,7524,8524,85-
19 mar 202424,3524,8024,3524,8024,80-
18 mar 202424,0524,4524,0524,4524,45-
15 mar 202423,9024,0523,9024,0524,0587
14 mar 202423,5023,5023,5023,5023,50-
13 mar 202422,8523,6022,8523,6023,60400
12 mar 202422,7523,0522,7523,0023,00-
11 mar 202422,3522,5522,3522,5522,55-
08 mar 202422,4522,6022,2522,6022,60-
07 mar 202422,3022,6022,3022,5022,50-
06 mar 202422,1522,6022,1522,5022,50-
05 mar 202422,0522,4522,0522,4022,40-
04 mar 202422,4522,6022,3022,3022,30-
01 mar 202422,2522,2522,2522,2522,25-
29 feb 202422,0522,0522,0522,0522,05-
28 feb 202422,1022,5522,1022,5522,55-
27 feb 202422,1022,5521,9522,5522,55300
26 feb 202421,7021,8021,7021,8021,80-
23 feb 202421,8521,8521,8021,8021,80-
22 feb 202421,8022,2021,6522,2022,20-
21 feb 202421,2521,3521,2521,3521,35-
20 feb 202421,4521,5021,3021,3521,35-
20 feb 20240.11 Dividendo
19 feb 202421,4021,6521,4021,6521,54-
16 feb 202421,4021,6521,4021,6521,54-
15 feb 202420,6520,6520,6520,6520,55-
14 feb 202420,6520,6520,6520,6520,55-
13 feb 202420,9020,9020,9020,9020,79-
12 feb 202420,6520,6520,6520,6520,55-
09 feb 202420,8520,8520,8520,8520,74-
08 feb 202420,8521,1520,8521,0520,94-
07 feb 202420,7521,0520,7521,0520,94-
06 feb 202420,6020,7520,6020,7520,64-
05 feb 202420,7020,8020,7020,8020,69-
02 feb 202420,7520,9020,7020,9020,79-
01 feb 202421,0021,2021,0021,2021,09-
31 ene 202421,5021,5021,3021,3021,19-
30 ene 202421,2521,2521,0521,2521,14-
29 ene 202421,2021,3521,2021,3521,24-
26 ene 202421,1021,3521,1021,2521,14-
25 ene 202420,7020,9020,7020,9020,79-
24 ene 202420,4520,6020,4520,6020,50-
23 ene 202420,3020,7020,2520,5020,40-
22 ene 202420,0020,4020,0020,4020,30-
19 ene 202420,2020,2520,2020,2520,15-
18 ene 202420,4020,4020,1020,3020,20-
17 ene 202420,7020,7020,3520,4520,35-
16 ene 202421,0021,0020,9020,9020,79-
15 ene 202421,1021,1021,1021,1020,99-
12 ene 202421,2521,2521,1021,1020,99-
11 ene 202420,7520,7520,7520,7520,64-
10 ene 202421,1521,1520,8020,8020,69-
09 ene 202421,4021,6521,2521,2521,14-
08 ene 202421,7021,7021,5021,5521,44-
05 ene 202422,0022,0022,0022,0021,89-
04 ene 202422,7022,7022,0522,0521,94-
03 ene 202422,0522,8522,0522,8522,73-
02 ene 202421,7022,4521,7022,4522,34-
29 dic 202322,0522,0522,0522,0521,94-
28 dic 202322,2522,2522,2522,2522,14-
27 dic 202322,6022,6022,3522,3522,24-
22 dic 202322,4022,6022,4022,6022,49-
21 dic 202322,2522,2522,2522,2522,14-
20 dic 202322,4022,4022,4022,4022,29-
19 dic 202322,2022,2022,2022,2022,09-
18 dic 202322,2022,4522,2022,4522,34-
15 dic 202322,0522,3022,0522,3022,19-
14 dic 202321,7522,2521,7522,2522,14-
13 dic 202321,3021,7021,3021,7021,59-
12 dic 202322,2022,2021,4521,6521,54-
11 dic 202322,3022,5022,1022,3022,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...