Mercados españoles abiertos en 7 hrs 40 min

Marathon Oil Corp (USS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,62-0,56 (-2,30%)
Al cierre: 04:24PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202423,8424,0423,6323,6323,63-
21 may 202424,1024,2824,0424,1824,18-
20 may 202423,9423,9423,9423,9423,94-
17 may 202423,8624,0523,8624,0524,05-
16 may 202424,0324,1024,0224,1024,10-
15 may 202424,4124,4124,1524,1724,17-
14 may 202424,2724,3924,2724,3924,39-
14 may 20240.11 Dividendo
13 may 202424,3824,5324,3824,5024,39-
10 may 202425,1725,1725,1725,1725,06-
09 may 202424,9024,9024,9024,9024,79-
08 may 202424,8125,1724,8125,1024,99-
07 may 202424,6224,6224,6224,6224,51-
06 may 202424,3324,8924,3324,8924,78-
03 may 202424,1024,3824,0524,3724,26-
02 may 202423,9025,1823,9025,1825,07-
30 abr 202425,7825,9225,0825,1325,01-
29 abr 202425,5225,9225,5225,8425,72-
26 abr 202425,6526,0025,5625,5625,45450
25 abr 202425,4625,6125,4625,6125,49-
24 abr 202425,7825,7825,5925,5925,48-
23 abr 202425,7325,9325,7025,9325,82-
22 abr 202425,5025,5025,5025,5025,38-
19 abr 202425,8826,3825,6725,7225,60400
18 abr 202425,6726,0525,6725,7025,59-
17 abr 202426,3626,6726,0826,0825,97-
16 abr 202426,8526,8526,4326,5626,44-
15 abr 202427,5127,5127,0127,0126,89-
12 abr 202427,2927,2927,2927,2927,17-
11 abr 202427,3327,6027,3327,3327,21-
10 abr 202426,6727,5026,6727,4927,37100
09 abr 202427,0027,0027,0027,0026,88370
08 abr 202427,0027,0027,0027,0026,88-
05 abr 202427,1127,1127,1127,1126,99-
04 abr 202427,0027,0027,0027,0026,88-
03 abr 202426,4926,8826,4926,8826,76-
02 abr 202426,4426,4426,4426,4426,33-
28 mar 202425,4525,8525,4525,8525,73-
27 mar 202424,8024,8024,8024,8024,69-
26 mar 202425,1525,1525,1525,1525,04-
25 mar 202424,9024,9524,9024,9524,84-
22 mar 202424,9025,0524,9025,0024,89-
21 mar 202424,6025,0524,6025,0524,94-
20 mar 202424,7524,8524,7524,8524,74-
19 mar 202424,3524,8024,3524,8024,69-
18 mar 202424,0524,4524,0524,4524,34-
15 mar 202423,9024,0523,9024,0523,9487
14 mar 202423,5023,5023,5023,5023,39-
13 mar 202422,8523,6022,8523,6023,49400
12 mar 202422,7523,0522,7523,0022,90-
11 mar 202422,3522,5522,3522,5522,45-
08 mar 202422,4522,6022,2522,6022,50-
07 mar 202422,3022,6022,3022,5022,40-
06 mar 202422,1522,6022,1522,5022,40-
05 mar 202422,0522,4522,0522,4022,30-
04 mar 202422,4522,6022,3022,3022,20-
01 mar 202422,2522,2522,2522,2522,15-
29 feb 202422,0522,0522,0522,0521,95-
28 feb 202422,1022,5522,1022,5522,45-
27 feb 202422,1022,5521,9522,5522,45300
26 feb 202421,7021,8021,7021,8021,70-
23 feb 202421,8521,8521,8021,8021,70-
22 feb 202421,8022,2021,6522,2022,10-
21 feb 202421,2521,3521,2521,3521,25-
20 feb 202421,4521,5021,3021,3521,25-
20 feb 20240.11 Dividendo
19 feb 202421,4021,6521,4021,6521,44-
16 feb 202421,4021,6521,4021,6521,44-
15 feb 202420,6520,6520,6520,6520,45-
14 feb 202420,6520,6520,6520,6520,45-
13 feb 202420,9020,9020,9020,9020,70-
12 feb 202420,6520,6520,6520,6520,45-
09 feb 202420,8520,8520,8520,8520,65-
08 feb 202420,8521,1520,8521,0520,85-
07 feb 202420,7521,0520,7521,0520,85-
06 feb 202420,6020,7520,6020,7520,55-
05 feb 202420,7020,8020,7020,8020,60-
02 feb 202420,7520,9020,7020,9020,70-
01 feb 202421,0021,2021,0021,2021,00-
31 ene 202421,5021,5021,3021,3021,10-
30 ene 202421,2521,2521,0521,2521,05-
29 ene 202421,2021,3521,2021,3521,15-
26 ene 202421,1021,3521,1021,2521,05-
25 ene 202420,7020,9020,7020,9020,70-
24 ene 202420,4520,6020,4520,6020,40-
23 ene 202420,3020,7020,2520,5020,30-
22 ene 202420,0020,4020,0020,4020,21-
19 ene 202420,2020,2520,2020,2520,06-
18 ene 202420,4020,4020,1020,3020,11-
17 ene 202420,7020,7020,3520,4520,25-
16 ene 202421,0021,0020,9020,9020,70-
15 ene 202421,1021,1021,1021,1020,90-
12 ene 202421,2521,2521,1021,1020,90-
11 ene 202420,7520,7520,7520,7520,55-
10 ene 202421,1521,1520,8020,8020,60-
09 ene 202421,4021,6521,2521,2521,05-
08 ene 202421,7021,7021,5021,5521,34-
05 ene 202422,0022,0022,0022,0021,79-
04 ene 202422,7022,7022,0522,0521,84-
03 ene 202422,0522,8522,0522,8522,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...