Marathon Petroleum

MPC
🏛️ Estados Unidos →
188.71
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 149.58 150.00 148.10 149.25 22.7K
09:32 149.25 149.55 149.25 149.55 2.1K
09:33 149.95 150.23 149.56 150.23 2.7K
09:34 150.05 150.06 149.82 149.82 2.1K
09:35 150.05 150.25 150.05 150.23 4.0K
09:36 150.21 150.21 149.85 149.88 13.6K
09:37 149.88 150.11 149.88 150.11 1.3K
09:38 150.47 150.49 150.42 150.49 2.3K
09:39 150.26 150.26 150.26 150.26 1.0K
09:40 150.26 150.50 150.26 150.48 1.5K
09:41 150.72 150.72 150.48 150.48 1.2K
09:42 150.48 150.48 150.29 150.29 0.8K
09:43 150.49 150.49 150.48 150.48 1.5K
09:44 150.48 150.48 150.28 150.28 1.2K
09:45 150.28 150.47 150.28 150.47 0.7K
09:46 150.47 150.51 150.47 150.51 3.2K
09:47 150.51 150.51 150.44 150.44 2.1K
09:48 150.44 150.66 150.44 150.55 4.2K
09:49 150.55 150.88 150.54 150.88 2.7K
09:50 150.88 150.94 150.88 150.91 3.7K
09:51 150.86 150.87 150.74 150.74 8.3K
09:52 150.74 150.74 150.56 150.56 1.3K
09:53 150.25 150.25 150.24 150.24 4.2K
09:54 150.23 150.24 150.23 150.24 1.4K
09:55 150.24 150.26 150.24 150.26 1.4K
09:56 150.26 150.36 150.26 150.30 1.1K
09:57 150.30 150.30 150.24 150.24 0.6K
09:58 150.05 150.14 149.98 150.14 18.8K
09:59 150.14 150.15 150.14 150.15 1.0K
10:00 150.15 150.15 150.14 150.14 1.5K
10:01 150.14 150.14 149.83 149.83 6.1K
10:02 149.83 149.93 149.72 149.73 4.6K
10:03 149.73 150.15 149.73 150.15 2.4K
10:04 150.15 150.29 150.04 150.29 1.8K
10:05 150.29 150.62 150.29 150.40 4.8K
10:06 150.40 150.49 150.39 150.41 1.5K
10:07 150.41 150.50 150.41 150.50 0.8K
10:08 150.58 150.58 150.58 150.58 1.0K
10:09 150.58 150.65 150.58 150.65 1.3K
10:10 150.65 150.70 150.65 150.70 1.1K
10:11 150.70 150.97 150.70 150.96 3.0K
10:12 150.96 151.29 150.96 151.29 4.7K
10:13 151.29 151.29 151.20 151.24 4.7K
10:14 151.18 151.18 151.18 151.18 0.6K
10:15 151.18 151.25 150.97 150.97 6.2K
10:16 150.99 151.17 150.99 151.17 4.7K
10:17 151.23 151.35 151.12 151.12 5.4K
10:18 151.12 151.17 150.86 150.86 4.1K
10:19 150.86 150.89 150.77 150.77 2.1K
10:20 150.61 150.72 150.61 150.72 2.5K
10:21 150.72 150.80 150.69 150.80 4.6K
10:22 150.96 151.11 150.96 151.11 2.0K
10:23 150.96 150.97 150.92 150.92 1.9K
10:24 150.92 151.01 150.92 151.01 1.8K
10:25 151.14 151.14 151.04 151.12 1.7K
10:26 151.12 151.23 151.12 151.20 2.5K
10:27 151.20 151.29 151.18 151.18 0.6K
10:28 151.29 151.29 151.16 151.21 5.1K
10:29 151.21 151.21 151.14 151.20 0.3K
10:30 151.20 151.31 151.20 151.31 4.8K
10:31 151.31 151.31 151.30 151.30 2.8K
10:32 151.30 151.30 151.27 151.27 1.2K
10:33 151.26 151.26 151.15 151.15 4.5K
10:34 151.15 151.16 151.15 151.16 1.6K
10:35 151.16 151.22 151.12 151.22 3.2K
10:36 151.22 151.22 151.21 151.21 1.6K
10:37 151.21 151.21 151.03 151.03 4.9K
10:38 151.06 151.06 151.00 151.06 6.0K
10:39 151.06 151.09 151.04 151.09 1.1K
10:40 151.09 151.11 151.09 151.11 1.1K
10:41 151.16 151.19 151.06 151.06 6.0K
10:42 151.13 151.13 151.03 151.03 1.3K
10:43 151.03 151.03 150.90 150.90 3.8K
10:44 150.90 150.90 150.89 150.89 0.7K
10:45 150.77 150.90 150.77 150.90 2.6K
10:46 150.89 150.90 150.89 150.90 3.0K
10:47 150.90 150.90 150.90 150.90 0.6K
10:48 150.90 150.90 150.89 150.90 15.5K
10:49 150.93 150.93 150.78 150.78 11.9K
10:50 150.81 150.85 150.76 150.85 3.8K
10:51 150.85 150.85 150.85 150.85 1.7K
10:52 150.85 150.85 150.74 150.74 2.7K
10:53 150.74 150.74 150.72 150.72 1.8K
10:54 150.79 150.79 150.54 150.54 3.5K
10:55 150.54 150.54 150.38 150.38 1.3K
10:56 150.31 150.31 150.20 150.20 2.6K
10:57 150.20 150.20 150.19 150.19 0.6K
10:58 150.06 150.10 150.06 150.10 1.7K
10:59 150.10 150.10 149.55 149.72 8.0K
11:00 149.78 149.78 149.78 149.78 4.3K
11:01 149.63 149.63 149.52 149.52 5.0K
11:02 149.40 149.40 149.03 149.03 1.8K
11:03 149.00 149.12 148.48 148.48 12.1K
11:04 148.73 149.09 148.73 149.09 14.4K
11:05 149.09 149.18 149.04 149.18 16.0K
11:06 149.14 149.20 149.12 149.12 8.8K
11:07 149.12 149.25 149.12 149.20 3.7K
11:08 149.20 149.20 149.14 149.14 1.0K
11:09 149.20 149.37 149.20 149.37 2.6K
11:10 149.27 149.27 149.27 149.27 0.9K
11:11 149.34 149.37 149.34 149.37 1.4K
11:12 149.37 149.37 149.28 149.28 0.7K
11:13 149.28 149.45 149.28 149.45 2.4K
11:14 149.45 149.52 149.45 149.52 3.1K
11:15 149.52 149.52 149.50 149.50 1.9K
11:16 149.50 149.74 149.50 149.73 2.9K
11:17 149.73 149.86 149.73 149.86 1.1K
11:18 149.86 149.86 149.68 149.68 3.6K
11:19 149.68 149.68 149.63 149.65 3.7K
11:20 149.55 149.57 149.55 149.57 3.4K
11:21 149.51 149.51 149.51 149.51 1.9K
11:22 149.51 149.51 149.34 149.34 2.3K
11:23 149.38 149.44 149.36 149.44 3.5K
11:24 149.44 149.44 149.42 149.42 4.4K
11:25 149.42 149.44 149.42 149.44 2.5K
11:26 149.44 149.57 149.41 149.57 4.1K
11:27 149.57 149.57 149.46 149.46 2.5K
11:28 149.46 149.51 149.46 149.51 2.5K
11:29 149.51 149.51 149.42 149.46 2.7K
11:30 149.46 149.50 149.42 149.49 4.7K
11:31 149.49 149.65 149.49 149.65 7.5K
11:32 149.65 149.65 149.64 149.65 2.0K
11:33 149.67 149.67 149.64 149.65 4.0K
11:34 149.62 149.62 149.53 149.56 5.3K
11:35 149.61 149.68 149.61 149.68 3.0K
11:36 149.68 149.81 149.66 149.75 1.9K
11:37 149.75 149.75 149.72 149.72 0.6K
11:38 149.67 149.82 149.67 149.82 2.0K
11:39 149.82 149.82 149.82 149.82 0.3K
11:40 149.82 149.82 149.75 149.75 0.7K
11:41 149.75 149.91 149.75 149.91 3.5K
11:42 149.91 149.96 149.89 149.96 10.5K
11:43 149.89 149.89 149.84 149.88 1.0K
11:44 149.84 149.91 149.78 149.91 3.8K
11:45 150.02 150.08 149.95 150.07 7.3K
11:46 150.11 150.12 150.09 150.09 1.6K
11:47 150.06 150.10 150.06 150.10 0.9K
11:48 150.09 150.09 150.09 150.09 0.6K
11:49 150.09 150.09 150.03 150.03 4.0K
11:50 150.05 150.05 150.05 150.05 0.6K
11:51 150.05 150.24 150.05 150.24 1.6K
11:52 150.16 150.24 150.14 150.14 0.9K
11:53 150.16 150.23 150.16 150.16 2.1K
11:54 150.16 150.23 150.16 150.23 0.8K
11:55 150.23 150.23 150.16 150.16 2.9K
11:56 150.16 150.16 150.07 150.07 2.4K
11:57 150.00 150.15 150.00 150.15 3.8K
11:58 150.14 150.17 150.12 150.17 2.6K
11:59 150.17 150.23 150.17 150.18 7.0K
12:00 150.17 150.21 150.17 150.21 1.4K
12:01 150.21 150.21 150.18 150.18 2.9K
12:02 150.18 150.25 150.18 150.25 4.6K
12:03 150.17 150.17 150.11 150.17 2.8K
12:04 150.16 150.16 149.97 149.97 6.8K
12:05 150.09 150.14 150.09 150.14 2.5K
12:06 150.14 150.18 150.14 150.14 0.4K
12:07 150.25 150.25 150.25 150.25 1.7K
12:08 150.25 150.32 150.24 150.32 1.5K
12:09 150.32 150.32 150.25 150.27 1.1K
12:10 150.27 150.32 150.27 150.27 0.7K
12:11 150.29 150.29 150.17 150.18 4.0K
12:12 150.18 150.20 150.18 150.20 1.2K
12:13 150.20 150.20 150.18 150.18 1.2K
12:14 150.18 150.18 150.05 150.05 1.9K
12:15 150.05 150.11 150.05 150.11 1.3K
12:16 150.11 150.16 150.11 150.16 3.5K
12:17 150.16 150.16 150.08 150.08 1.3K
12:18 150.08 150.17 150.08 150.17 2.0K
12:19 150.17 150.19 150.17 150.19 0.6K
12:20 150.18 150.18 150.18 150.18 0.2K
12:21 150.18 150.18 150.08 150.08 1.0K
12:22 150.18 150.18 150.18 150.18 1.0K
12:23 150.14 150.44 150.14 150.44 3.8K
12:24 150.44 150.44 150.31 150.39 5.6K
12:25 150.59 150.61 150.50 150.50 3.3K
12:26 150.50 150.50 150.48 150.49 1.0K
12:27 150.49 150.50 150.49 150.50 0.7K
12:28 150.50 150.51 150.43 150.43 0.8K
12:29 150.43 150.45 150.43 150.45 1.7K
12:30 150.45 150.48 150.40 150.48 1.9K
12:31 150.48 150.48 150.48 150.48 0.9K
12:32 150.32 150.32 150.32 150.32 1.8K
12:33 150.32 150.32 150.23 150.23 0.3K
12:34 150.23 150.23 150.11 150.18 0.9K
12:35 150.18 150.27 150.15 150.21 10.2K
12:36 150.21 150.21 150.21 150.21 1.5K
12:37 150.13 150.13 150.13 150.13 1.6K
12:38 150.13 150.13 149.99 149.99 1.2K
12:39 149.99 149.99 149.97 149.97 1.5K
12:40 149.89 149.89 149.89 149.89 0.9K
12:41 149.89 149.89 149.89 149.89 0.4K
12:42 149.93 149.93 149.93 149.93 3.5K
12:43 149.93 149.97 149.93 149.93 1.0K
12:44 149.93 149.93 149.93 149.93 0.7K
12:45 149.93 149.93 149.76 149.76 2.7K
12:46 149.76 149.76 149.76 149.76 0.4K
12:47 149.76 149.76 149.76 149.76 0.5K
12:48 149.76 149.76 149.74 149.74 1.5K
12:49 149.74 149.86 149.74 149.86 1.0K
12:50 149.86 149.86 149.86 149.86 0.1K
12:51 149.82 149.82 149.82 149.82 1.2K
12:52 149.82 149.82 149.75 149.75 1.3K
12:53 149.75 149.80 149.75 149.80 0.6K
12:54 149.80 149.81 149.80 149.81 1.2K
12:55 149.81 149.89 149.81 149.89 1.4K
12:56 149.83 149.90 149.83 149.90 8.3K
12:57 149.90 149.90 149.80 149.80 1.3K
12:58 149.80 150.02 149.80 150.02 2.2K
12:59 150.02 150.02 149.94 149.94 0.8K
13:00 149.94 150.02 149.94 149.94 0.9K
13:01 149.94 149.94 149.94 149.94 0.5K
13:02 149.94 149.94 149.94 149.94 0.6K
13:03 149.94 149.94 149.90 149.90 7.6K
13:04 149.90 150.01 149.88 150.01 5.0K
13:05 150.02 150.09 150.02 150.06 1.9K
13:06 150.08 150.13 150.05 150.13 4.3K
13:07 150.13 150.13 150.01 150.01 0.8K
13:08 150.01 150.21 150.01 150.21 2.7K
13:09 150.25 150.25 150.25 150.25 1.7K
13:10 150.25 150.29 150.16 150.16 1.2K
13:11 150.16 150.23 150.16 150.23 1.1K
13:12 150.22 150.23 150.22 150.23 0.6K
13:13 150.25 150.25 150.25 150.25 0.2K
13:14 150.25 150.25 150.23 150.23 0.4K
13:15 150.23 150.23 150.23 150.23 0.9K
13:16 150.19 150.19 150.19 150.19 4.9K
13:17 150.19 150.23 150.12 150.21 1.4K
13:18 150.21 150.21 150.21 150.21 0.6K
13:19 150.21 150.21 150.21 150.21 1.0K
13:20 150.21 150.23 150.21 150.23 3.4K
13:21 150.23 150.23 150.16 150.16 2.7K
13:22 150.16 150.16 149.95 149.95 5.3K
13:23 149.95 149.95 149.85 149.85 0.9K
13:24 149.85 149.85 149.85 149.85 0.1K
13:25 149.74 149.81 149.74 149.81 2.4K
13:26 149.74 149.74 149.70 149.70 1.9K
13:27 149.70 149.75 149.70 149.72 5.2K
13:28 149.72 149.80 149.72 149.80 3.7K
13:29 149.80 149.80 149.80 149.80 0.1K
13:30 149.72 149.72 149.72 149.72 1.7K
13:31 149.72 149.80 149.71 149.71 2.0K
13:32 149.71 149.77 149.71 149.77 0.6K
13:33 149.77 149.77 149.77 149.77 0.5K
13:34 149.67 149.67 149.63 149.63 3.2K
13:35 149.63 149.63 149.57 149.60 0.9K
13:36 149.60 149.62 149.60 149.62 0.7K
13:37 149.62 149.62 149.56 149.56 2.2K
13:38 149.56 149.56 149.54 149.54 0.3K
13:39 149.54 149.54 149.48 149.48 1.9K
13:40 149.53 149.53 149.50 149.50 1.4K
13:41 149.45 149.45 149.41 149.41 4.3K
13:42 149.41 149.41 149.41 149.41 0.9K
13:43 149.39 149.45 149.39 149.45 3.4K
13:44 149.42 149.42 149.42 149.42 1.4K
13:45 149.42 149.42 149.42 149.42 0.5K
13:46 149.29 149.38 149.29 149.38 1.3K
13:47 149.38 149.38 149.38 149.38 0.7K
13:48 149.38 149.38 149.35 149.38 1.9K
13:49 149.38 149.38 149.27 149.27 2.5K
13:50 149.23 149.23 149.23 149.23 3.8K
13:51 149.22 149.23 149.22 149.22 1.9K
13:52 149.22 149.22 149.22 149.22 0.6K
13:53 149.22 149.22 149.05 149.05 5.0K
13:54 149.11 149.15 149.11 149.15 3.2K
13:55 149.14 149.14 149.14 149.14 1.2K
13:56 149.14 149.19 149.14 149.19 2.1K
13:57 149.19 149.19 149.18 149.18 0.4K
13:58 149.18 149.18 149.18 149.18 0.4K
13:59 149.18 149.18 149.14 149.14 0.8K
14:00 149.14 149.14 149.10 149.11 1.2K
14:01 149.11 149.22 149.11 149.22 1.6K
14:02 149.22 149.22 149.21 149.21 0.9K
14:03 149.21 149.21 149.19 149.19 0.9K
14:04 149.19 149.19 149.19 149.19 2.5K
14:05 149.19 149.19 149.12 149.12 1.0K
14:06 149.12 149.12 149.08 149.08 2.1K
14:07 149.06 149.06 148.95 148.95 3.5K
14:08 148.95 148.98 148.95 148.98 3.1K
14:09 148.95 149.09 148.95 149.09 3.2K
14:10 149.11 149.11 149.11 149.11 0.3K
14:11 149.11 149.11 149.11 149.11 1.1K
14:12 149.19 149.25 149.19 149.25 1.2K
14:13 149.25 149.27 149.22 149.22 0.9K
14:14 149.22 149.25 149.22 149.24 1.8K
14:15 149.20 149.20 149.16 149.16 1.6K
14:16 149.17 149.19 149.17 149.18 3.3K
14:17 149.14 149.14 149.14 149.14 1.1K
14:18 149.14 149.14 149.14 149.14 0.9K
14:19 149.12 149.15 149.12 149.15 0.9K
14:20 149.16 149.16 149.06 149.06 2.4K
14:21 149.06 149.06 149.06 149.06 0.9K
14:22 148.95 148.95 148.95 148.95 0.9K
14:23 148.93 148.97 148.93 148.96 2.8K
14:24 148.96 148.99 148.96 148.99 2.7K
14:25 148.94 148.98 148.94 148.94 2.9K
14:26 148.94 148.94 148.85 148.85 4.1K
14:27 148.72 148.73 148.72 148.73 1.1K
14:28 148.72 148.74 148.72 148.74 1.3K
14:29 148.74 148.75 148.74 148.75 1.8K
14:30 148.75 148.80 148.75 148.80 2.9K
14:31 148.80 148.81 148.72 148.72 3.6K
14:32 148.72 148.72 148.65 148.66 2.1K
14:33 148.66 148.67 148.66 148.67 1.1K
14:34 148.73 148.73 148.73 148.73 0.2K
14:35 148.67 148.72 148.67 148.72 4.2K
14:36 148.69 148.78 148.69 148.78 1.8K
14:37 148.81 148.81 148.76 148.76 2.6K
14:38 148.76 148.76 148.72 148.72 0.8K
14:39 148.72 148.72 148.72 148.72 0.8K
14:40 148.72 148.73 148.67 148.73 1.5K
14:41 148.73 148.73 148.70 148.70 0.8K
14:42 148.70 148.79 148.70 148.79 2.1K
14:43 148.79 148.79 148.66 148.66 0.9K
14:44 148.71 148.71 148.70 148.70 0.6K
14:45 148.70 148.71 148.66 148.66 0.8K
14:46 148.66 148.77 148.66 148.77 2.3K
14:47 148.72 148.76 148.71 148.76 2.5K
14:48 148.77 148.77 148.73 148.73 1.2K
14:49 148.73 148.73 148.68 148.68 1.2K
14:50 148.68 148.68 148.59 148.59 1.3K
14:51 148.63 148.74 148.63 148.74 2.9K
14:52 148.74 148.84 148.74 148.84 1.6K
14:53 148.84 148.84 148.80 148.80 1.3K
14:54 148.80 149.01 148.80 149.01 5.1K
14:55 149.01 149.01 148.95 148.95 1.4K
14:56 148.95 148.95 148.95 148.95 0.4K
14:57 148.95 148.95 148.95 148.95 0.4K
14:58 148.96 148.96 148.85 148.85 2.8K
14:59 148.80 148.82 148.80 148.82 1.3K
15:00 148.76 148.80 148.76 148.80 3.3K
15:01 148.83 148.83 148.78 148.82 4.6K
15:02 148.82 148.89 148.82 148.86 3.9K
15:03 148.86 148.93 148.86 148.93 3.2K
15:04 148.95 149.03 148.95 148.98 3.5K
15:05 149.01 149.14 149.01 149.14 3.2K
15:06 149.14 149.14 149.09 149.09 1.2K
15:07 149.18 149.31 149.18 149.31 1.1K
15:08 149.31 149.31 149.27 149.27 0.4K
15:09 149.27 149.30 149.27 149.30 3.3K
15:10 149.30 149.30 149.25 149.25 1.3K
15:11 149.25 149.25 149.25 149.25 0.5K
15:12 149.25 149.31 149.25 149.30 2.3K
15:13 149.30 149.30 149.25 149.25 4.3K
15:14 149.18 149.18 149.18 149.18 1.6K
15:15 149.18 149.18 149.16 149.18 1.4K
15:16 149.24 149.29 149.24 149.29 7.0K
15:17 149.29 149.31 149.29 149.31 4.0K
15:18 149.28 149.28 149.21 149.21 2.7K
15:19 149.21 149.21 149.20 149.20 1.5K
15:20 149.20 149.25 149.14 149.14 5.6K
15:21 149.14 149.14 149.11 149.11 1.9K
15:22 149.03 149.08 149.03 149.07 6.5K
15:23 149.09 149.09 149.02 149.05 3.0K
15:24 149.05 149.05 149.05 149.05 1.2K
15:25 149.01 149.08 149.01 149.04 10.7K
15:26 149.04 149.09 148.93 148.93 4.2K
15:27 148.97 148.97 148.97 148.97 1.8K
15:28 148.97 148.99 148.92 148.92 3.0K
15:29 148.92 148.92 148.75 148.78 3.8K
15:30 148.79 148.94 148.79 148.94 14.6K
15:31 148.93 148.99 148.93 148.98 11.7K
15:32 148.98 149.00 148.94 148.94 7.4K
15:33 148.96 149.08 148.96 149.05 8.0K
15:34 149.05 149.10 149.02 149.02 2.9K
15:35 149.08 149.20 149.08 149.20 10.5K
15:36 149.23 149.23 149.13 149.17 4.1K
15:37 149.36 149.57 149.36 149.57 17.8K
15:38 149.53 149.54 149.53 149.54 5.6K
15:39 149.23 149.23 148.97 149.08 17.0K
15:40 149.08 149.11 149.08 149.11 3.8K
15:41 149.11 149.13 149.11 149.13 4.5K
15:42 149.16 149.21 149.15 149.15 6.6K
15:43 149.24 149.24 149.21 149.24 7.9K
15:44 149.24 149.27 149.22 149.27 5.7K
15:45 149.36 149.36 149.22 149.22 8.0K
15:46 149.22 149.26 149.22 149.26 1.8K
15:47 149.26 149.37 149.26 149.35 10.5K
15:48 149.33 149.38 149.27 149.27 7.8K
15:49 149.27 149.27 149.27 149.27 4.0K
15:50 149.27 149.34 149.27 149.34 8.3K
15:51 149.09 149.09 148.85 148.98 23.0K
15:52 148.96 148.96 148.86 148.87 7.6K
15:53 148.81 148.81 148.75 148.80 18.9K
15:54 148.76 148.80 148.59 148.59 17.1K
15:55 148.52 148.71 148.52 148.70 32.6K
15:56 148.53 148.53 148.47 148.47 29.0K
15:57 148.42 148.62 148.42 148.62 40.8K
15:58 148.66 148.69 148.64 148.69 27.0K
15:59 148.66 148.68 148.61 148.64 50.4K
16:00 148.65 149.11 147.55 149.09 2,198.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles