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
09:31 144.85 146.02 144.27 146.02 23.4K
09:32 145.78 145.78 145.78 145.78 2.9K
09:33 145.78 146.12 145.78 146.12 8.9K
09:34 146.22 146.22 146.10 146.10 10.4K
09:35 146.11 146.11 145.53 145.53 6.0K
09:36 145.54 145.54 145.54 145.54 0.3K
09:37 145.54 145.54 145.44 145.44 0.2K
09:38 145.44 145.96 145.44 145.96 3.9K
09:39 146.26 146.28 146.26 146.28 2.1K
09:40 146.28 146.32 146.28 146.32 1.1K
09:41 146.32 146.34 146.32 146.33 2.0K
09:42 146.59 146.59 146.59 146.59 3.8K
09:43 146.59 146.59 146.59 146.59 0.5K
09:44 146.59 146.59 146.31 146.31 2.1K
09:45 146.29 146.40 146.29 146.39 3.3K
09:46 146.55 146.55 146.35 146.35 9.4K
09:47 146.35 146.35 146.35 146.35 5.9K
09:48 146.35 146.36 145.94 145.94 15.2K
09:49 145.94 146.07 145.94 146.07 4.4K
09:50 146.14 146.25 146.14 146.23 6.0K
09:51 146.23 146.38 146.23 146.38 1.3K
09:52 146.38 146.38 146.31 146.31 1.2K
09:53 146.31 146.43 146.31 146.37 6.8K
09:54 146.24 146.24 145.95 145.95 5.2K
09:55 145.92 145.92 145.66 145.66 5.3K
09:56 145.66 145.70 145.66 145.66 1.7K
09:57 145.66 145.66 145.49 145.49 7.5K
09:58 145.49 145.50 145.46 145.50 2.3K
09:59 145.66 145.77 145.66 145.77 3.6K
10:00 145.77 145.95 145.77 145.95 1.3K
10:01 145.55 145.94 145.55 145.94 11.0K
10:02 145.94 146.04 145.94 145.94 0.9K
10:03 145.94 146.08 145.94 146.08 0.8K
10:04 146.08 146.08 145.82 145.82 5.6K
10:05 145.75 145.85 145.75 145.76 2.3K
10:06 145.76 145.82 145.76 145.82 2.0K
10:07 145.82 145.85 145.75 145.75 4.9K
10:08 145.90 145.90 145.90 145.90 2.4K
10:09 145.90 145.90 145.89 145.89 1.8K
10:10 146.00 146.00 146.00 146.00 2.1K
10:11 146.00 146.00 145.86 145.89 5.7K
10:12 145.90 145.97 145.88 145.97 4.5K
10:13 145.97 146.02 145.97 146.02 2.7K
10:14 146.11 146.23 146.11 146.23 2.5K
10:15 146.13 146.13 145.94 145.95 5.2K
10:16 145.95 146.07 145.88 146.07 2.7K
10:17 146.07 146.09 146.07 146.09 2.2K
10:18 146.08 146.18 146.08 146.18 2.4K
10:19 146.18 146.18 146.04 146.09 5.3K
10:20 146.09 146.09 146.09 146.09 0.9K
10:21 146.22 146.22 146.20 146.20 4.0K
10:22 146.20 146.20 145.88 145.89 6.1K
10:23 145.99 145.99 145.96 145.96 1.9K
10:24 145.96 145.96 145.96 145.96 3.8K
10:25 146.09 146.33 145.99 145.99 7.3K
10:26 145.99 145.99 145.96 145.96 0.8K
10:27 145.87 146.13 145.87 146.13 4.0K
10:28 146.13 146.13 146.13 146.13 1.6K
10:29 146.13 146.17 146.13 146.17 2.2K
10:30 146.17 146.17 146.17 146.17 1.4K
10:31 145.96 146.14 145.93 146.14 9.7K
10:32 146.14 146.31 146.14 146.31 1.6K
10:33 146.31 146.31 146.25 146.25 2.4K
10:34 146.26 146.40 146.26 146.40 2.2K
10:35 146.40 146.42 146.40 146.42 0.5K
10:36 146.42 146.53 146.42 146.51 3.7K
10:37 146.45 146.45 146.15 146.15 5.8K
10:38 146.20 146.21 146.20 146.20 5.8K
10:39 146.20 146.20 146.04 146.04 5.4K
10:40 146.04 146.18 146.04 146.18 3.1K
10:41 146.27 146.27 145.99 146.00 5.2K
10:42 146.00 146.11 146.00 146.11 4.1K
10:43 146.11 146.17 146.05 146.05 0.9K
10:44 146.05 146.05 146.05 146.05 0.5K
10:45 146.00 146.01 146.00 146.01 4.1K
10:46 145.93 146.01 145.93 146.01 0.7K
10:47 146.03 146.40 146.03 146.36 10.9K
10:48 146.36 146.36 146.18 146.18 6.3K
10:49 146.22 146.22 146.19 146.19 3.1K
10:50 146.19 146.34 146.19 146.34 2.1K
10:51 146.34 146.47 146.34 146.47 2.7K
10:52 146.47 146.51 146.44 146.51 3.7K
10:53 146.51 146.72 146.51 146.72 2.4K
10:54 146.72 146.77 146.72 146.77 0.7K
10:55 146.77 146.77 146.77 146.77 0.5K
10:56 146.77 146.77 146.77 146.77 0.6K
10:57 146.77 146.77 146.77 146.77 1.5K
10:58 146.77 147.04 146.77 147.04 2.2K
10:59 147.04 147.13 147.04 147.13 2.7K
11:00 147.11 147.11 146.90 146.94 8.0K
11:01 146.97 146.97 146.52 146.77 9.2K
11:02 146.77 146.77 146.61 146.61 11.1K
11:03 146.71 146.78 146.71 146.78 13.0K
11:04 146.78 146.78 146.78 146.78 1.0K
11:05 146.78 146.81 146.71 146.81 3.2K
11:06 146.93 146.93 146.83 146.84 8.5K
11:07 146.84 147.00 146.84 147.00 2.1K
11:08 147.00 147.05 146.97 146.97 8.6K
11:09 146.97 146.97 146.85 146.86 3.5K
11:10 146.86 146.93 146.86 146.93 1.9K
11:11 146.93 147.02 146.93 147.02 3.0K
11:12 147.02 147.06 147.02 147.06 3.2K
11:13 147.08 147.23 147.08 147.23 2.1K
11:14 147.23 147.23 147.07 147.17 3.3K
11:15 147.17 147.17 146.95 146.95 3.4K
11:16 146.95 146.99 146.95 146.99 1.9K
11:17 146.96 146.96 146.96 146.96 2.0K
11:18 146.96 146.96 146.88 146.88 0.8K
11:19 146.88 146.98 146.88 146.98 0.6K
11:20 146.98 147.03 146.98 147.03 2.4K
11:21 147.03 147.17 147.03 147.09 2.6K
11:22 147.09 147.20 147.09 147.20 1.8K
11:23 147.33 147.33 147.25 147.25 4.0K
11:24 147.25 147.26 147.24 147.26 14.7K
11:25 147.26 147.37 147.26 147.26 2.5K
11:26 147.26 147.41 147.26 147.41 3.7K
11:27 147.41 147.47 147.41 147.47 2.2K
11:28 147.47 147.48 147.47 147.48 1.9K
11:29 147.48 147.48 147.25 147.25 5.1K
11:30 147.25 147.25 147.25 147.25 1.5K
11:31 147.25 147.25 147.20 147.20 3.0K
11:32 147.06 147.26 147.06 147.26 3.4K
11:33 147.26 147.26 147.26 147.26 0.4K
11:34 147.26 147.28 147.14 147.22 1.1K
11:35 147.27 147.35 147.13 147.35 3.1K
11:36 147.35 147.35 147.32 147.32 0.6K
11:37 147.23 147.38 147.23 147.38 4.0K
11:38 147.38 147.40 147.30 147.30 3.0K
11:39 147.30 147.43 147.30 147.43 1.6K
11:40 147.43 147.43 147.39 147.39 1.2K
11:41 147.39 147.39 147.31 147.31 1.7K
11:42 147.39 147.42 147.39 147.42 1.6K
11:43 147.45 147.57 147.45 147.57 2.8K
11:44 147.59 147.63 147.59 147.63 3.3K
11:45 147.63 147.63 147.60 147.62 3.5K
11:46 147.63 147.63 147.53 147.53 2.6K
11:47 147.53 147.53 147.33 147.34 2.1K
11:48 147.34 147.34 147.32 147.32 0.5K
11:49 147.06 147.06 146.98 146.98 7.4K
11:50 147.01 147.05 147.01 147.05 2.3K
11:51 147.05 147.16 147.05 147.11 0.9K
11:52 147.08 147.08 147.08 147.08 2.1K
11:53 147.08 147.08 147.02 147.02 0.9K
11:54 147.02 147.02 146.85 146.85 3.5K
11:55 146.85 146.94 146.81 146.94 1.0K
11:56 146.94 146.94 146.94 146.94 0.8K
11:57 147.08 147.08 147.08 147.08 0.7K
11:58 147.08 147.08 147.08 147.08 1.7K
11:59 147.08 147.08 147.08 147.08 0.5K
12:00 147.08 147.08 146.81 146.81 2.2K
12:01 146.81 146.95 146.76 146.95 3.0K
12:02 146.95 146.95 146.67 146.67 1.4K
12:03 146.69 146.69 146.69 146.69 0.4K
12:04 146.69 146.69 146.67 146.67 1.0K
12:05 146.67 146.67 146.67 146.67 0.6K
12:06 146.74 146.97 146.74 146.97 10.2K
12:07 146.97 146.97 146.91 146.94 2.4K
12:08 146.87 146.92 146.87 146.92 0.9K
12:09 146.92 146.92 146.67 146.71 4.1K
12:10 146.71 146.71 146.71 146.71 0.1K
12:11 146.71 146.80 146.65 146.65 5.7K
12:12 146.65 146.91 146.65 146.91 0.9K
12:13 146.91 146.91 146.91 146.91 1.6K
12:14 147.01 147.24 147.01 147.21 5.3K
12:15 147.22 147.29 147.22 147.29 0.7K
12:16 147.29 147.34 147.29 147.34 2.0K
12:17 147.26 147.34 147.26 147.34 2.4K
12:18 147.34 147.34 147.14 147.14 5.9K
12:19 147.14 147.16 147.06 147.06 2.6K
12:20 147.07 147.07 147.07 147.07 0.7K
12:21 147.07 147.10 147.07 147.09 1.8K
12:22 147.09 147.14 147.09 147.14 1.5K
12:23 147.14 147.14 147.14 147.14 1.2K
12:24 147.14 147.14 147.13 147.13 1.4K
12:25 147.13 147.14 147.13 147.14 0.7K
12:26 147.14 147.18 147.14 147.18 2.0K
12:27 147.11 147.16 147.04 147.16 3.5K
12:28 147.16 147.16 147.16 147.16 0.5K
12:29 147.08 147.08 147.08 147.08 1.0K
12:30 147.16 147.23 147.15 147.17 3.3K
12:31 147.22 147.29 147.22 147.29 3.8K
12:32 147.31 147.33 147.31 147.33 4.9K
12:33 147.33 147.35 147.33 147.34 0.9K
12:34 147.34 147.34 147.34 147.34 0.6K
12:35 147.34 147.34 147.16 147.16 5.5K
12:36 147.23 147.31 147.23 147.31 2.2K
12:37 147.19 147.30 147.19 147.30 1.4K
12:38 147.30 147.30 147.19 147.19 0.5K
12:39 147.19 147.29 147.15 147.16 3.1K
12:40 147.21 147.26 147.21 147.26 1.9K
12:41 147.26 147.26 147.26 147.26 0.3K
12:42 147.29 147.29 147.29 147.29 0.6K
12:43 147.29 147.29 147.29 147.29 0.4K
12:44 147.29 147.30 147.29 147.30 0.5K
12:45 147.42 147.45 147.30 147.30 2.7K
12:46 147.30 147.43 147.30 147.43 0.5K
12:47 147.43 147.43 147.43 147.43 2.2K
12:48 147.43 147.43 147.43 147.43 1.4K
12:49 147.43 147.51 147.43 147.51 0.5K
12:50 147.51 147.58 147.51 147.58 1.2K
12:51 147.58 147.76 147.58 147.71 3.0K
12:52 147.71 147.79 147.71 147.75 1.1K
12:53 147.75 147.87 147.75 147.79 5.1K
12:54 147.68 147.78 147.68 147.77 6.7K
12:55 147.78 147.78 147.69 147.69 4.1K
12:56 147.67 147.67 147.53 147.56 9.6K
12:57 147.56 147.56 147.56 147.56 0.9K
12:58 147.56 147.56 147.55 147.55 1.9K
12:59 147.55 147.55 147.41 147.41 1.2K
13:00 147.41 147.41 147.41 147.41 0.5K
13:01 147.45 147.48 147.40 147.40 1.2K
13:02 147.40 147.47 147.31 147.45 6.6K
13:03 147.41 147.45 147.41 147.45 1.8K
13:04 147.45 147.45 147.42 147.42 1.8K
13:05 147.42 147.42 147.33 147.33 3.4K
13:06 147.33 147.33 147.33 147.33 0.5K
13:07 147.33 147.33 147.33 147.33 0.8K
13:08 147.33 147.51 147.33 147.51 2.8K
13:09 147.48 147.48 147.48 147.48 1.2K
13:10 147.48 147.50 147.48 147.50 0.4K
13:11 147.50 147.59 147.50 147.59 1.2K
13:12 147.59 147.71 147.59 147.71 2.0K
13:13 147.71 147.78 147.68 147.73 1.2K
13:14 147.73 147.73 147.65 147.72 6.3K
13:15 147.71 147.71 147.62 147.62 3.0K
13:16 147.62 147.62 147.57 147.57 3.6K
13:17 147.57 147.57 147.57 147.57 1.2K
13:18 147.57 147.57 147.45 147.48 7.5K
13:19 147.51 147.54 147.51 147.54 5.4K
13:20 147.54 147.55 147.54 147.55 0.8K
13:21 147.55 147.55 147.55 147.55 2.5K
13:22 147.55 147.55 147.47 147.47 1.7K
13:23 147.47 147.47 147.45 147.45 3.7K
13:24 147.45 147.55 147.45 147.55 9.8K
13:25 147.55 147.55 147.53 147.53 1.7K
13:26 147.55 147.55 147.55 147.55 0.8K
13:27 147.55 147.56 147.52 147.52 1.3K
13:28 147.52 147.65 147.52 147.58 1.9K
13:29 147.58 147.67 147.58 147.67 2.3K
13:30 147.61 147.61 147.61 147.61 2.1K
13:31 147.61 147.63 147.61 147.63 0.7K
13:32 147.63 147.63 147.54 147.54 1.8K
13:33 147.54 147.61 147.54 147.54 1.8K
13:34 147.54 147.54 147.54 147.54 0.8K
13:35 147.57 147.58 147.57 147.58 2.2K
13:36 147.58 147.58 147.40 147.45 2.3K
13:37 147.45 147.45 147.45 147.45 0.4K
13:38 147.35 147.35 147.34 147.34 4.1K
13:39 147.34 147.34 147.32 147.32 0.7K
13:40 147.32 147.32 147.19 147.29 4.2K
13:41 147.29 147.29 147.20 147.20 1.0K
13:42 147.24 147.24 147.14 147.14 1.7K
13:43 147.14 147.20 147.14 147.15 1.6K
13:44 147.15 147.15 146.99 147.00 2.7K
13:45 147.00 147.04 147.00 147.04 1.3K
13:46 147.04 147.04 147.04 147.04 1.3K
13:47 147.04 147.10 147.04 147.07 1.5K
13:48 147.07 147.07 147.05 147.05 0.6K
13:49 147.00 147.00 146.97 146.97 2.3K
13:50 146.85 146.94 146.85 146.94 2.0K
13:51 146.94 146.94 146.94 146.94 1.0K
13:52 146.94 146.99 146.94 146.99 1.2K
13:53 146.99 147.03 146.98 147.03 3.1K
13:54 147.03 147.03 147.03 147.03 0.3K
13:55 147.03 147.08 147.03 147.07 2.1K
13:56 147.07 147.13 147.06 147.11 1.6K
13:57 147.28 147.40 147.28 147.40 4.6K
13:58 147.35 147.35 147.35 147.35 0.6K
13:59 147.35 147.35 147.28 147.28 2.4K
14:00 147.28 147.28 147.28 147.28 0.3K
14:01 147.33 147.33 147.33 147.33 0.9K
14:02 147.33 147.47 147.33 147.47 2.6K
14:03 147.48 147.48 147.48 147.48 0.7K
14:04 147.48 147.55 147.48 147.52 4.1K
14:05 147.52 147.52 147.52 147.52 1.0K
14:06 147.52 147.52 147.43 147.43 1.7K
14:07 147.43 147.52 147.43 147.52 1.2K
14:08 147.52 147.52 147.51 147.51 0.8K
14:09 147.51 147.51 147.51 147.51 0.5K
14:10 147.47 147.47 147.47 147.47 2.0K
14:11 147.47 147.47 147.41 147.41 0.5K
14:12 147.41 147.52 147.41 147.52 1.2K
14:13 147.52 147.52 147.52 147.52 0.5K
14:14 147.52 147.63 147.52 147.63 1.2K
14:15 147.63 147.63 147.63 147.63 0.4K
14:16 147.63 147.63 147.61 147.61 0.7K
14:17 147.61 147.61 147.55 147.55 1.1K
14:18 147.67 147.67 147.67 147.67 3.9K
14:19 147.67 147.67 147.56 147.56 3.2K
14:20 147.58 147.58 147.57 147.58 1.0K
14:21 147.65 147.65 147.61 147.62 2.4K
14:22 147.62 147.62 147.50 147.50 3.8K
14:23 147.50 147.56 147.49 147.56 8.1K
14:24 147.47 147.56 147.45 147.45 1.8K
14:25 147.45 147.45 147.29 147.38 2.1K
14:26 147.38 147.38 147.25 147.25 1.7K
14:27 147.25 147.25 147.18 147.18 0.6K
14:28 147.18 147.30 147.18 147.18 1.9K
14:29 147.18 147.18 147.09 147.10 3.4K
14:30 147.10 147.13 147.10 147.13 2.9K
14:31 147.07 147.23 147.07 147.23 4.5K
14:32 147.23 147.24 147.23 147.24 0.6K
14:33 147.24 147.24 147.24 147.24 0.3K
14:34 147.28 147.38 147.28 147.38 2.4K
14:35 147.38 147.38 147.35 147.35 1.4K
14:36 147.35 147.40 147.35 147.40 0.9K
14:37 147.39 147.42 147.38 147.42 1.3K
14:38 147.40 147.40 147.36 147.36 1.6K
14:39 147.37 147.44 147.37 147.40 3.6K
14:40 147.40 147.58 147.40 147.58 5.6K
14:41 147.58 147.58 147.55 147.58 2.3K
14:42 147.61 147.67 147.60 147.67 1.6K
14:43 147.72 147.93 147.72 147.93 2.9K
14:44 147.93 147.93 147.85 147.85 4.4K
14:45 147.85 147.85 147.78 147.82 1.6K
14:46 147.82 147.82 147.76 147.80 1.8K
14:47 147.80 147.88 147.80 147.85 1.2K
14:48 147.85 147.85 147.69 147.69 2.9K
14:49 147.69 147.69 147.66 147.66 0.2K
14:50 147.66 147.72 147.66 147.67 1.3K
14:51 147.75 147.75 147.61 147.61 4.7K
14:52 147.61 147.61 147.54 147.55 1.0K
14:53 147.55 147.55 147.47 147.48 1.2K
14:54 147.48 147.59 147.48 147.59 1.4K
14:55 147.59 147.60 147.59 147.60 1.0K
14:56 147.60 147.60 147.48 147.48 2.5K
14:57 147.45 147.48 147.38 147.38 3.5K
14:58 147.38 147.39 147.36 147.36 1.0K
14:59 147.36 147.36 147.25 147.25 1.9K
15:00 147.15 147.29 147.15 147.29 0.9K
15:01 147.14 147.27 147.14 147.27 4.7K
15:02 147.27 147.27 147.27 147.27 0.9K
15:03 147.27 147.39 147.27 147.39 1.8K
15:04 147.39 147.50 147.39 147.49 2.0K
15:05 147.52 147.52 147.41 147.41 1.5K
15:06 147.41 147.64 147.41 147.57 7.4K
15:07 147.57 147.57 147.57 147.57 1.0K
15:08 147.57 147.75 147.57 147.75 0.9K
15:09 147.68 147.68 147.64 147.64 4.1K
15:10 147.64 147.67 147.64 147.67 1.0K
15:11 147.57 147.61 147.57 147.57 4.9K
15:12 147.57 147.66 147.57 147.66 0.8K
15:13 147.66 147.66 147.66 147.66 1.0K
15:14 147.61 147.65 147.56 147.56 3.5K
15:15 147.56 147.61 147.56 147.61 2.4K
15:16 147.61 147.61 147.49 147.49 4.0K
15:17 147.49 147.53 147.49 147.53 1.0K
15:18 147.50 147.61 147.50 147.61 4.5K
15:19 147.61 147.61 147.52 147.52 3.7K
15:20 147.52 147.52 147.46 147.51 4.8K
15:21 147.63 147.69 147.62 147.69 4.8K
15:22 147.67 147.71 147.67 147.71 1.5K
15:23 147.71 147.71 147.65 147.67 2.6K
15:24 147.67 147.67 147.59 147.59 2.7K
15:25 147.54 147.54 147.47 147.51 5.0K
15:26 147.51 147.51 147.39 147.39 2.3K
15:27 147.39 147.41 147.36 147.41 5.0K
15:28 147.41 147.41 147.39 147.39 1.1K
15:29 147.39 147.50 147.39 147.50 3.0K
15:30 147.45 147.54 147.40 147.54 5.4K
15:31 147.42 147.52 147.42 147.50 3.4K
15:32 147.50 147.67 147.50 147.67 3.6K
15:33 147.67 147.72 147.66 147.66 4.1K
15:34 147.66 147.71 147.66 147.70 1.9K
15:35 147.74 147.83 147.72 147.76 8.5K
15:36 147.67 147.67 147.60 147.61 11.6K
15:37 147.72 147.81 147.72 147.81 3.8K
15:38 147.78 147.78 147.72 147.75 4.4K
15:39 147.72 147.80 147.72 147.77 7.5K
15:40 147.77 147.77 147.71 147.71 3.9K
15:41 147.76 147.86 147.71 147.86 5.7K
15:42 147.86 147.95 147.86 147.95 5.2K
15:43 147.99 147.99 147.94 147.96 7.2K
15:44 147.96 148.02 147.96 147.97 8.4K
15:45 147.92 147.92 147.77 147.82 6.5K
15:46 147.86 147.90 147.81 147.87 7.5K
15:47 147.87 147.88 147.81 147.81 8.1K
15:48 147.83 147.84 147.74 147.77 6.8K
15:49 147.87 147.87 147.84 147.85 8.1K
15:50 147.88 147.93 147.78 147.82 9.8K
15:51 147.85 147.88 147.67 147.88 13.1K
15:52 147.86 147.86 147.75 147.75 5.5K
15:53 147.75 147.80 147.72 147.80 12.9K
15:54 147.80 147.92 147.77 147.91 7.9K
15:55 147.94 148.08 147.94 148.00 13.0K
15:56 147.89 148.13 147.80 147.97 20.9K
15:57 147.98 148.04 147.95 148.00 16.6K
15:58 147.99 148.01 147.96 148.01 21.2K
15:59 148.03 148.07 148.03 148.07 13.5K
16:00 148.07 148.07 147.86 147.90 385.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles