Marathon Petroleum

MPC
🏛️ Estados Unidos →
191.54
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 143.26 145.03 142.49 143.26 33.8K
09:32 143.26 143.30 143.26 143.30 0.4K
09:33 143.65 144.23 143.65 144.04 15.4K
09:34 143.93 143.93 143.66 143.66 7.4K
09:35 143.38 143.40 143.37 143.37 10.7K
09:36 143.37 144.23 143.37 144.20 9.7K
09:37 144.20 144.35 144.16 144.21 3.6K
09:38 144.29 144.29 144.17 144.17 4.3K
09:39 144.17 144.44 144.17 144.44 8.9K
09:40 144.66 144.68 144.66 144.68 4.7K
09:41 144.67 144.67 143.83 143.83 8.4K
09:42 143.83 143.89 143.83 143.89 0.7K
09:43 143.89 144.09 143.65 143.65 0.8K
09:44 143.39 143.71 143.38 143.62 4.9K
09:45 143.67 143.69 143.51 143.69 13.2K
09:46 143.69 143.69 143.09 143.09 3.5K
09:47 143.43 143.43 143.18 143.18 1.5K
09:48 143.18 143.18 143.02 143.14 2.6K
09:49 142.97 143.12 142.95 143.12 3.3K
09:50 143.12 143.23 143.12 143.23 1.6K
09:51 143.41 143.61 143.38 143.61 1.8K
09:52 143.61 144.09 143.61 144.09 3.2K
09:53 144.42 144.54 144.32 144.32 2.2K
09:54 144.32 144.32 144.32 144.32 0.2K
09:55 144.32 144.42 144.32 144.42 0.7K
09:56 144.42 144.44 144.42 144.44 1.9K
09:57 144.10 144.42 144.10 144.42 0.5K
09:58 144.45 144.45 144.38 144.38 1.5K
09:59 144.38 144.82 144.38 144.82 1.9K
10:00 144.69 144.69 144.61 144.61 2.7K
10:01 144.61 144.63 144.61 144.63 17.1K
10:02 144.67 145.06 144.67 145.06 3.9K
10:03 145.06 145.11 144.85 144.85 0.7K
10:04 144.71 144.81 144.33 144.33 5.0K
10:05 144.33 144.46 144.33 144.46 1.9K
10:06 144.57 144.72 144.57 144.72 1.8K
10:07 144.72 144.72 144.65 144.65 2.2K
10:08 144.65 144.65 144.65 144.65 3.0K
10:09 144.66 144.66 144.18 144.46 3.7K
10:10 144.46 144.79 144.46 144.79 5.0K
10:11 144.68 144.68 144.58 144.66 2.6K
10:12 144.64 144.67 144.64 144.64 1.8K
10:13 144.64 144.64 144.64 144.64 0.2K
10:14 144.64 144.75 144.64 144.75 1.5K
10:15 144.75 144.75 144.61 144.61 1.4K
10:16 144.75 145.00 144.70 144.95 13.7K
10:17 144.95 144.95 144.95 144.95 1.0K
10:18 144.72 144.89 144.71 144.71 3.5K
10:19 144.71 144.85 144.71 144.85 1.0K
10:20 144.85 144.85 144.84 144.84 1.2K
10:21 144.84 144.84 144.68 144.68 6.2K
10:22 144.68 144.80 144.68 144.73 3.6K
10:23 144.73 144.73 144.62 144.62 5.2K
10:24 144.78 144.78 144.64 144.64 1.3K
10:25 144.75 144.78 144.58 144.78 3.6K
10:26 144.78 144.91 144.73 144.91 3.4K
10:27 145.10 145.20 145.10 145.11 13.6K
10:28 145.11 145.23 145.11 145.23 2.1K
10:29 145.11 145.25 145.11 145.19 3.1K
10:30 145.15 145.15 145.01 145.06 12.5K
10:31 145.06 145.27 145.05 145.27 2.3K
10:32 145.27 145.35 145.27 145.28 2.5K
10:33 145.41 145.41 145.36 145.38 9.1K
10:34 145.50 145.67 145.42 145.67 4.6K
10:35 145.67 145.67 145.50 145.63 1.9K
10:36 145.44 145.47 145.44 145.45 1.2K
10:37 145.45 145.45 145.23 145.23 2.4K
10:38 145.23 145.33 145.23 145.33 1.5K
10:39 145.33 145.33 145.33 145.33 1.5K
10:40 145.66 145.66 145.66 145.66 1.3K
10:41 145.66 145.71 145.66 145.71 0.8K
10:42 145.71 145.71 145.71 145.71 0.7K
10:43 145.71 145.71 145.66 145.66 1.1K
10:44 145.66 145.66 145.66 145.66 0.7K
10:45 145.66 145.75 145.54 145.64 3.2K
10:46 145.64 145.64 145.50 145.50 4.3K
10:47 145.59 145.82 145.59 145.82 4.1K
10:48 145.82 145.82 145.76 145.76 1.3K
10:49 145.76 145.76 145.64 145.64 2.1K
10:50 145.64 145.64 145.58 145.58 1.6K
10:51 145.58 145.58 145.54 145.54 1.2K
10:52 145.54 145.54 145.33 145.33 2.2K
10:53 145.33 145.39 145.33 145.39 2.3K
10:54 145.26 145.26 145.25 145.25 1.3K
10:55 145.36 145.41 145.30 145.30 1.8K
10:56 145.30 145.32 145.30 145.32 1.9K
10:57 145.41 145.41 145.39 145.41 3.9K
10:58 145.41 145.41 145.32 145.32 1.6K
10:59 145.32 145.42 145.32 145.37 0.7K
11:00 145.37 145.42 145.37 145.42 1.9K
11:01 145.60 145.60 145.52 145.52 9.9K
11:02 145.52 145.54 145.40 145.54 2.4K
11:03 145.54 145.63 145.54 145.63 0.8K
11:04 145.63 145.69 145.60 145.67 1.5K
11:05 145.67 145.68 145.67 145.68 1.3K
11:06 145.68 145.68 145.58 145.59 6.2K
11:07 145.69 145.69 145.62 145.62 1.3K
11:08 145.65 145.65 145.65 145.65 1.5K
11:09 145.72 145.72 145.69 145.69 1.5K
11:10 145.69 145.72 145.67 145.70 6.2K
11:11 145.65 145.65 145.51 145.51 2.8K
11:12 145.51 145.52 145.51 145.51 2.4K
11:13 145.51 145.52 145.50 145.50 1.3K
11:14 145.39 145.46 145.39 145.46 4.4K
11:15 145.46 145.46 145.41 145.41 1.4K
11:16 145.41 145.48 145.41 145.48 1.5K
11:17 145.48 145.68 145.48 145.68 1.4K
11:18 145.48 145.52 145.48 145.50 2.5K
11:19 145.50 145.60 145.50 145.60 1.7K
11:20 145.72 145.72 145.72 145.72 0.6K
11:21 145.72 145.84 145.71 145.74 1.2K
11:22 145.83 145.83 145.74 145.76 2.5K
11:23 145.76 145.76 145.65 145.67 2.5K
11:24 145.67 145.84 145.67 145.84 8.2K
11:25 145.84 145.84 145.76 145.76 3.7K
11:26 145.76 145.85 145.76 145.77 0.9K
11:27 145.77 145.78 145.71 145.77 1.7K
11:28 145.77 145.77 145.61 145.61 2.8K
11:29 145.72 145.72 145.56 145.56 4.4K
11:30 145.58 145.75 145.58 145.75 4.1K
11:31 145.79 145.79 145.59 145.59 1.8K
11:32 145.59 145.63 145.59 145.63 0.6K
11:33 145.63 145.71 145.55 145.71 0.8K
11:34 145.71 145.74 145.53 145.74 1.0K
11:35 145.74 145.74 145.40 145.40 4.2K
11:36 145.40 145.40 145.40 145.40 1.0K
11:37 145.40 145.48 145.34 145.48 1.4K
11:38 145.39 145.39 145.39 145.39 1.3K
11:39 145.39 145.48 145.39 145.48 2.2K
11:40 145.48 145.48 145.40 145.40 0.8K
11:41 145.40 145.40 145.24 145.28 1.8K
11:42 145.29 145.29 145.29 145.29 0.8K
11:43 145.29 145.29 145.29 145.29 0.6K
11:44 145.29 145.29 145.13 145.15 3.8K
11:45 145.11 145.11 145.03 145.03 1.1K
11:46 145.03 145.14 145.03 145.14 2.2K
11:47 145.14 145.19 145.14 145.15 1.5K
11:48 145.15 145.29 145.15 145.20 1.5K
11:49 145.30 145.30 145.30 145.30 1.1K
11:50 145.30 145.30 145.30 145.30 0.4K
11:51 145.30 145.30 145.15 145.15 1.3K
11:52 145.03 145.11 145.01 145.01 1.3K
11:53 145.01 145.01 144.97 144.97 1.7K
11:54 144.89 144.89 144.73 144.77 7.2K
11:55 144.81 145.00 144.81 145.00 2.3K
11:56 144.75 144.75 144.75 144.75 0.9K
11:57 144.75 144.85 144.75 144.85 2.3K
11:58 144.97 145.03 144.97 145.03 4.8K
11:59 145.03 145.09 144.98 144.98 1.3K
12:00 144.98 145.03 144.98 145.03 0.4K
12:01 144.98 144.98 144.95 144.95 1.3K
12:02 145.01 145.09 144.96 145.09 4.2K
12:03 145.09 145.10 145.09 145.10 2.1K
12:04 145.10 145.10 145.10 145.10 0.2K
12:05 145.10 145.10 145.10 145.10 0.5K
12:06 145.10 145.10 144.95 145.04 4.0K
12:07 145.04 145.04 144.95 144.99 6.0K
12:08 144.99 145.14 144.93 145.04 2.8K
12:09 145.04 145.20 145.04 145.20 0.8K
12:10 145.20 145.20 145.07 145.16 1.3K
12:11 145.16 145.16 144.84 144.84 3.0K
12:12 144.84 144.85 144.84 144.85 1.1K
12:13 144.85 144.85 144.85 144.85 0.9K
12:14 144.85 144.93 144.85 144.91 1.8K
12:15 144.91 144.91 144.91 144.91 1.8K
12:16 144.91 145.08 144.91 145.08 0.8K
12:17 145.08 145.08 145.03 145.03 1.5K
12:18 145.03 145.12 144.98 144.98 1.7K
12:19 144.98 145.04 144.98 145.04 1.3K
12:20 144.99 144.99 144.99 144.99 2.9K
12:21 144.99 144.99 144.99 144.99 0.5K
12:22 144.99 145.08 144.99 145.08 0.7K
12:23 145.08 145.08 144.94 144.98 1.4K
12:24 144.98 144.98 144.89 144.89 2.7K
12:25 144.89 144.89 144.67 144.67 2.1K
12:26 144.67 144.79 144.59 144.79 1.5K
12:27 144.79 144.79 144.79 144.79 0.4K
12:28 144.79 144.79 144.79 144.79 0.4K
12:29 144.77 144.85 144.77 144.85 3.6K
12:30 144.85 144.86 144.85 144.86 1.4K
12:31 144.93 144.97 144.90 144.90 1.5K
12:32 144.90 144.90 144.90 144.90 1.0K
12:33 144.97 144.97 144.97 144.97 0.9K
12:34 144.97 145.04 144.97 145.00 3.0K
12:35 145.00 145.00 145.00 145.00 1.2K
12:36 145.00 145.00 144.91 144.91 0.4K
12:37 144.92 144.92 144.82 144.82 1.7K
12:38 144.96 144.96 144.93 144.93 1.7K
12:39 145.02 145.08 145.02 145.08 2.9K
12:40 145.08 145.15 145.05 145.15 1.6K
12:41 145.03 145.13 145.03 145.13 0.9K
12:42 145.13 145.36 145.13 145.36 1.8K
12:43 145.36 145.36 145.36 145.36 0.0K
12:44 145.36 145.36 145.34 145.34 1.2K
12:45 145.34 145.34 145.34 145.34 1.4K
12:46 145.34 145.34 145.27 145.27 4.9K
12:47 145.29 145.29 145.16 145.16 8.3K
12:48 145.16 145.22 145.16 145.22 0.8K
12:49 145.22 145.22 145.22 145.22 0.5K
12:50 145.22 145.22 145.16 145.16 3.0K
12:51 145.14 145.14 145.12 145.12 2.6K
12:52 145.09 145.09 145.09 145.09 1.8K
12:53 145.09 145.09 145.01 145.01 1.9K
12:54 145.05 145.12 145.05 145.12 2.2K
12:55 145.16 145.17 145.15 145.17 1.9K
12:56 145.08 145.12 145.08 145.12 1.9K
12:57 145.17 145.25 145.16 145.16 3.8K
12:58 145.16 145.16 145.04 145.04 2.3K
12:59 145.04 145.04 144.99 144.99 1.1K
13:00 144.99 145.03 144.99 145.03 0.7K
13:01 144.92 144.92 144.92 144.92 1.0K
13:02 144.91 144.91 144.91 144.91 1.5K
13:03 144.91 144.91 144.90 144.90 1.4K
13:04 144.90 144.90 144.74 144.81 3.0K
13:05 144.81 144.81 144.74 144.74 1.3K
13:06 144.62 144.70 144.61 144.70 20.4K
13:07 144.70 144.70 144.54 144.54 2.6K
13:08 144.69 144.69 144.69 144.69 1.0K
13:09 144.68 144.74 144.68 144.74 1.4K
13:10 144.74 144.77 144.70 144.76 4.1K
13:11 144.76 144.82 144.76 144.82 1.5K
13:12 144.91 144.91 144.83 144.83 1.4K
13:13 144.83 144.85 144.83 144.85 1.7K
13:14 144.85 145.10 144.85 145.10 1.7K
13:15 144.98 144.99 144.88 144.99 3.1K
13:16 144.99 144.99 144.83 144.83 3.2K
13:17 144.83 144.83 144.83 144.83 1.5K
13:18 144.95 144.95 144.89 144.89 2.1K
13:19 144.86 144.86 144.70 144.70 3.3K
13:20 144.70 144.70 144.69 144.70 3.5K
13:21 144.70 144.70 144.68 144.69 1.1K
13:22 144.69 144.69 144.35 144.35 5.2K
13:23 144.31 144.31 144.22 144.22 4.5K
13:24 144.22 144.33 144.15 144.33 4.2K
13:25 144.34 144.56 144.34 144.56 1.1K
13:26 144.56 144.58 144.53 144.53 1.1K
13:27 144.53 144.53 144.43 144.43 1.5K
13:28 144.43 144.43 144.38 144.38 0.7K
13:29 144.38 144.39 144.38 144.39 1.0K
13:30 144.38 144.47 144.38 144.47 1.5K
13:31 144.47 144.50 144.44 144.50 0.5K
13:32 144.50 144.62 144.50 144.61 2.9K
13:33 144.61 144.69 144.61 144.69 0.9K
13:34 144.69 144.70 144.69 144.70 1.6K
13:35 144.70 144.80 144.70 144.80 1.8K
13:36 144.80 144.80 144.77 144.77 1.2K
13:37 144.59 144.59 144.59 144.59 1.4K
13:38 144.59 144.59 144.58 144.58 0.8K
13:39 144.58 144.58 144.58 144.58 0.3K
13:40 144.58 144.58 144.58 144.58 0.9K
13:41 144.58 144.65 144.58 144.58 0.9K
13:42 144.58 144.58 144.58 144.58 0.2K
13:43 144.58 144.64 144.48 144.58 1.9K
13:44 144.58 144.58 144.54 144.54 0.5K
13:45 144.54 144.54 144.44 144.44 1.9K
13:46 144.44 144.48 144.38 144.48 1.1K
13:47 144.48 144.48 144.41 144.41 0.9K
13:48 144.41 144.41 144.35 144.35 2.4K
13:49 144.38 144.41 144.36 144.41 2.9K
13:50 144.41 144.41 144.36 144.41 3.3K
13:51 144.41 144.41 144.41 144.41 0.4K
13:52 144.41 144.50 144.41 144.50 2.0K
13:53 144.50 144.56 144.47 144.48 3.0K
13:54 144.48 144.55 144.48 144.55 2.0K
13:55 144.59 144.66 144.59 144.66 1.9K
13:56 144.64 144.64 144.63 144.63 0.8K
13:57 144.63 144.63 144.56 144.56 2.0K
13:58 144.56 144.58 144.56 144.58 0.8K
13:59 144.58 144.58 144.53 144.53 1.3K
14:00 144.52 144.52 144.48 144.48 1.3K
14:01 144.37 144.38 144.37 144.38 3.5K
14:02 144.38 144.58 144.38 144.56 4.3K
14:03 144.62 144.70 144.62 144.70 2.7K
14:04 144.71 144.83 144.71 144.83 1.0K
14:05 144.79 144.79 144.76 144.76 10.4K
14:06 144.79 144.84 144.79 144.84 0.5K
14:07 144.84 144.95 144.84 144.95 1.3K
14:08 144.96 144.96 144.96 144.96 1.4K
14:09 145.06 145.26 145.06 145.26 2.0K
14:10 145.26 145.26 145.19 145.19 1.1K
14:11 145.19 145.32 145.19 145.32 2.5K
14:12 145.32 145.43 145.32 145.43 0.8K
14:13 145.43 145.56 145.43 145.56 1.6K
14:14 145.45 145.49 145.45 145.49 1.3K
14:15 145.49 145.49 145.22 145.22 11.8K
14:16 145.23 145.25 145.17 145.17 3.2K
14:17 145.17 145.17 145.17 145.17 1.1K
14:18 145.34 145.40 145.27 145.40 6.1K
14:19 145.40 145.40 145.31 145.31 5.3K
14:20 145.41 145.41 145.37 145.37 1.4K
14:21 145.37 145.37 145.26 145.26 3.9K
14:22 145.26 145.27 145.26 145.27 0.8K
14:23 145.33 145.33 145.26 145.26 1.7K
14:24 145.26 145.28 145.26 145.27 1.0K
14:25 145.27 145.27 145.27 145.27 1.0K
14:26 145.27 145.32 145.21 145.21 4.7K
14:27 145.20 145.25 145.20 145.25 2.8K
14:28 145.25 145.28 145.17 145.17 2.6K
14:29 145.17 145.17 145.11 145.11 1.1K
14:30 145.15 145.15 145.15 145.15 1.5K
14:31 145.15 145.28 145.15 145.28 2.6K
14:32 145.26 145.34 145.26 145.27 2.7K
14:33 145.27 145.28 145.26 145.26 0.9K
14:34 145.26 145.33 145.26 145.31 4.8K
14:35 145.31 145.31 145.23 145.27 2.6K
14:36 145.27 145.35 145.27 145.35 2.5K
14:37 145.35 145.35 145.28 145.28 3.4K
14:38 145.28 145.29 145.21 145.21 0.9K
14:39 145.34 145.34 145.34 145.34 1.3K
14:40 145.29 145.29 145.29 145.29 1.2K
14:41 145.29 145.47 145.29 145.47 14.7K
14:42 145.47 145.56 145.47 145.49 1.1K
14:43 145.49 145.51 145.49 145.51 0.9K
14:44 145.51 145.51 145.48 145.48 2.0K
14:45 145.48 145.48 145.39 145.39 3.8K
14:46 145.39 145.40 145.39 145.39 2.8K
14:47 145.39 145.39 145.39 145.39 0.9K
14:48 145.39 145.39 145.39 145.39 0.5K
14:49 145.39 145.39 145.36 145.36 2.3K
14:50 145.33 145.48 145.33 145.48 2.5K
14:51 145.52 145.52 145.52 145.52 1.2K
14:52 145.52 145.53 145.50 145.53 2.3K
14:53 145.53 145.54 145.47 145.54 3.2K
14:54 145.54 145.54 145.54 145.54 0.9K
14:55 145.54 145.57 145.54 145.56 1.5K
14:56 145.56 145.56 145.52 145.52 1.6K
14:57 145.52 145.59 145.52 145.59 1.9K
14:58 145.58 145.64 145.58 145.64 3.2K
14:59 145.64 145.64 145.50 145.56 3.3K
15:00 145.37 145.48 145.33 145.37 6.6K
15:01 145.37 145.44 145.37 145.44 2.1K
15:02 145.51 145.51 145.45 145.45 2.0K
15:03 145.45 145.51 145.45 145.49 1.8K
15:04 145.49 145.49 145.49 145.49 3.2K
15:05 145.49 145.54 145.49 145.54 6.6K
15:06 145.57 145.57 145.52 145.52 5.0K
15:07 145.52 145.66 145.50 145.66 2.9K
15:08 145.66 145.66 145.60 145.60 0.7K
15:09 145.61 145.61 145.52 145.54 9.0K
15:10 145.52 145.53 145.52 145.53 2.4K
15:11 145.53 145.54 145.51 145.52 2.1K
15:12 145.52 145.67 145.52 145.67 6.3K
15:13 145.68 145.71 145.67 145.71 7.2K
15:14 145.73 145.73 145.66 145.70 8.9K
15:15 145.70 145.81 145.69 145.69 5.7K
15:16 145.64 145.64 145.58 145.58 9.7K
15:17 145.58 145.58 145.49 145.49 1.8K
15:18 145.49 145.59 145.49 145.59 14.7K
15:19 145.54 145.61 145.54 145.61 4.3K
15:20 145.61 145.61 145.60 145.60 7.5K
15:21 145.57 145.59 145.52 145.54 14.1K
15:22 145.54 145.74 145.54 145.74 9.1K
15:23 145.74 146.03 145.74 146.03 31.3K
15:24 146.03 146.03 145.81 145.81 6.2K
15:25 145.81 145.81 145.70 145.70 1.9K
15:26 145.70 145.78 145.59 145.78 6.6K
15:27 145.78 145.78 145.67 145.68 2.6K
15:28 145.68 145.68 145.55 145.66 6.3K
15:29 145.66 145.66 145.33 145.33 4.4K
15:30 145.25 145.41 145.25 145.34 5.3K
15:31 145.34 145.66 145.32 145.61 8.3K
15:32 145.61 145.61 145.52 145.52 3.6K
15:33 145.56 145.65 145.56 145.65 2.7K
15:34 145.65 145.81 145.65 145.81 8.7K
15:35 145.84 145.90 145.83 145.84 3.3K
15:36 145.84 145.87 145.61 145.65 12.9K
15:37 145.65 145.71 145.64 145.71 10.1K
15:38 145.71 145.79 145.71 145.79 5.7K
15:39 145.85 145.91 145.85 145.86 8.4K
15:40 145.71 145.73 145.67 145.72 9.1K
15:41 145.72 146.02 145.72 146.00 5.9K
15:42 146.04 146.28 146.04 146.28 5.4K
15:43 146.33 146.44 146.33 146.35 10.0K
15:44 146.41 146.45 146.26 146.38 7.3K
15:45 146.36 146.36 146.14 146.22 13.1K
15:46 146.22 146.22 146.14 146.18 3.6K
15:47 146.27 146.27 146.14 146.14 5.9K
15:48 146.14 146.29 146.14 146.18 7.7K
15:49 146.26 146.26 146.23 146.23 8.0K
15:50 146.23 146.23 146.16 146.16 5.0K
15:51 146.15 146.15 145.84 145.84 25.4K
15:52 145.76 146.21 145.76 146.10 18.6K
15:53 146.10 146.10 145.73 145.73 20.3K
15:54 145.79 145.85 145.72 145.72 17.8K
15:55 145.72 146.09 145.72 146.09 22.7K
15:56 145.95 145.96 145.75 145.84 34.8K
15:57 145.84 145.97 145.80 145.80 25.6K
15:58 145.78 145.80 145.60 145.72 33.6K
15:59 145.72 145.87 145.72 145.81 45.3K
16:00 145.83 145.86 142.11 145.69 1,010.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles