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
09:31 140.00 146.42 138.54 139.93 44.6K
09:32 139.36 139.44 139.15 139.15 12.0K
09:33 138.80 139.25 138.80 139.05 13.4K
09:34 139.05 139.46 138.72 138.72 2.1K
09:35 138.72 139.47 138.54 138.54 7.3K
09:36 138.54 138.54 137.87 137.87 8.7K
09:37 137.67 137.67 136.83 137.38 19.7K
09:38 137.51 137.51 136.50 136.50 8.1K
09:39 136.39 136.51 136.34 136.34 9.9K
09:40 136.34 137.06 136.34 137.06 10.5K
09:41 137.16 137.71 137.16 137.40 15.8K
09:42 137.40 137.40 136.51 136.51 8.3K
09:43 136.51 136.58 136.05 136.15 10.6K
09:44 136.00 136.21 135.85 135.85 8.5K
09:45 135.89 136.72 135.89 136.72 13.3K
09:46 136.50 136.50 136.22 136.36 13.3K
09:47 136.45 136.45 136.36 136.40 8.2K
09:48 136.02 136.22 135.80 136.22 6.9K
09:49 136.01 136.20 135.92 136.20 8.3K
09:50 136.15 136.36 136.09 136.10 6.8K
09:51 135.80 135.80 135.48 135.59 10.7K
09:52 135.81 135.93 135.44 135.44 8.1K
09:53 135.44 136.09 135.44 136.09 17.0K
09:54 135.88 135.88 135.64 135.64 12.9K
09:55 135.52 135.57 135.19 135.37 6.2K
09:56 135.37 135.37 135.05 135.16 10.4K
09:57 135.28 135.28 134.71 134.86 11.5K
09:58 134.70 134.78 134.66 134.75 12.0K
09:59 134.83 135.18 134.83 135.18 8.0K
10:00 135.19 135.24 134.87 134.87 7.8K
10:01 134.45 134.76 134.41 134.55 11.6K
10:02 134.55 134.75 134.54 134.68 6.6K
10:03 134.54 134.54 134.09 134.11 18.1K
10:04 134.04 134.08 134.04 134.04 3.2K
10:05 134.20 134.21 134.05 134.14 7.6K
10:06 133.88 133.88 133.60 133.60 7.1K
10:07 133.72 133.87 133.68 133.87 9.0K
10:08 133.87 134.33 133.87 134.33 5.3K
10:09 134.36 134.36 134.01 134.03 8.2K
10:10 134.02 134.15 133.85 134.15 11.7K
10:11 134.20 134.32 134.01 134.01 7.0K
10:12 133.89 134.04 133.86 133.96 11.8K
10:13 134.03 134.03 133.69 133.69 17.7K
10:14 133.59 133.59 133.38 133.38 19.9K
10:15 133.59 133.64 133.43 133.53 7.4K
10:16 133.54 133.71 133.54 133.71 6.9K
10:17 133.52 133.55 133.37 133.55 12.1K
10:18 133.55 133.84 133.55 133.84 11.4K
10:19 133.56 133.62 133.20 133.40 8.8K
10:20 133.31 133.58 133.31 133.58 4.8K
10:21 133.58 133.73 133.50 133.50 9.5K
10:22 133.24 133.26 133.12 133.26 15.9K
10:23 133.28 133.33 133.25 133.25 9.2K
10:24 133.35 133.68 133.35 133.65 8.2K
10:25 133.63 133.80 133.51 133.61 3.8K
10:26 133.61 134.04 133.61 133.98 7.3K
10:27 133.98 134.54 133.98 134.01 11.1K
10:28 133.87 134.09 133.87 134.09 4.5K
10:29 134.09 134.17 134.03 134.17 3.6K
10:30 134.15 134.18 134.12 134.12 4.8K
10:31 134.23 134.45 134.18 134.45 11.0K
10:32 134.51 134.51 134.45 134.51 8.9K
10:33 134.51 134.70 134.51 134.65 8.5K
10:34 134.66 134.67 134.01 134.08 10.8K
10:35 133.66 133.66 133.47 133.47 9.9K
10:36 133.58 133.75 133.49 133.70 17.7K
10:37 133.70 133.88 133.69 133.88 4.9K
10:38 133.74 133.87 133.69 133.77 10.6K
10:39 133.56 133.72 133.56 133.72 8.3K
10:40 133.73 133.73 133.67 133.67 10.0K
10:41 133.65 133.66 133.33 133.33 11.9K
10:42 133.33 133.56 133.33 133.56 7.7K
10:43 133.56 133.63 133.44 133.44 4.2K
10:44 133.26 133.26 133.02 133.02 6.0K
10:45 133.00 133.03 132.99 133.03 6.2K
10:46 133.03 133.03 132.52 132.52 7.0K
10:47 132.48 132.51 132.32 132.33 9.4K
10:48 132.35 132.41 132.26 132.26 10.7K
10:49 132.28 132.28 132.12 132.23 6.2K
10:50 132.26 132.30 132.15 132.18 9.2K
10:51 132.25 132.25 132.21 132.21 5.6K
10:52 132.24 132.24 132.16 132.17 10.2K
10:53 132.11 132.33 132.11 132.33 8.2K
10:54 132.34 132.34 132.27 132.33 9.6K
10:55 132.27 132.65 132.27 132.65 10.1K
10:56 132.78 132.96 132.78 132.91 4.8K
10:57 132.73 132.73 132.51 132.51 9.5K
10:58 132.42 132.47 132.35 132.46 8.3K
10:59 132.35 132.57 132.35 132.57 6.5K
11:00 132.57 132.67 132.42 132.42 9.1K
11:01 132.42 132.49 132.41 132.41 2.8K
11:02 132.26 132.43 132.26 132.37 10.5K
11:03 132.40 132.40 132.21 132.28 19.1K
11:04 132.28 132.55 132.28 132.40 9.3K
11:05 132.39 132.39 132.23 132.35 10.4K
11:06 132.22 132.22 132.11 132.11 9.8K
11:07 132.13 132.39 132.13 132.39 10.1K
11:08 132.39 132.67 132.39 132.67 14.3K
11:09 132.49 132.49 132.13 132.17 13.4K
11:10 132.29 132.29 132.21 132.21 6.3K
11:11 132.21 132.21 132.00 132.01 12.0K
11:12 132.12 132.33 132.12 132.33 10.1K
11:13 132.18 132.24 132.13 132.24 3.8K
11:14 132.17 132.23 132.13 132.23 7.6K
11:15 132.23 132.32 132.03 132.03 17.3K
11:16 132.09 132.14 132.06 132.06 5.5K
11:17 132.06 132.18 132.06 132.10 3.3K
11:18 132.08 132.11 132.01 132.01 9.6K
11:19 132.31 132.32 132.20 132.32 9.0K
11:20 132.24 132.30 132.02 132.30 9.4K
11:21 132.30 132.42 132.27 132.40 18.8K
11:22 132.31 132.31 132.15 132.18 5.3K
11:23 132.18 132.20 132.18 132.18 3.4K
11:24 132.25 132.29 132.25 132.27 5.6K
11:25 132.45 132.50 132.37 132.37 7.1K
11:26 132.32 132.44 132.32 132.44 11.4K
11:27 132.51 132.79 132.51 132.79 9.0K
11:28 132.63 132.76 132.63 132.76 6.4K
11:29 132.76 132.76 132.39 132.39 6.5K
11:30 132.39 132.41 132.24 132.24 7.3K
11:31 132.10 132.10 131.59 131.80 18.8K
11:32 131.71 131.86 131.71 131.86 12.1K
11:33 131.89 132.01 131.89 131.92 8.3K
11:34 132.01 132.01 131.78 131.85 9.1K
11:35 131.95 132.07 131.95 131.97 24.3K
11:36 131.84 131.84 131.51 131.51 11.2K
11:37 131.54 131.67 131.51 131.67 7.2K
11:38 131.64 131.97 131.64 131.97 8.5K
11:39 131.97 132.03 131.93 132.01 7.6K
11:40 132.06 132.06 132.00 132.00 5.1K
11:41 132.31 132.31 132.13 132.23 9.8K
11:42 132.14 132.40 132.14 132.40 7.4K
11:43 132.42 132.44 132.39 132.39 5.8K
11:44 132.39 132.62 132.39 132.62 3.0K
11:45 132.52 132.66 132.52 132.66 6.4K
11:46 132.66 132.66 132.17 132.17 8.9K
11:47 132.12 132.12 132.02 132.02 13.5K
11:48 131.68 131.77 131.68 131.71 17.7K
11:49 131.62 131.71 131.62 131.67 10.0K
11:50 131.79 131.81 131.65 131.65 4.5K
11:51 131.78 131.80 131.66 131.66 7.3K
11:52 131.66 131.66 131.57 131.63 6.8K
11:53 131.59 131.68 131.59 131.68 6.6K
11:54 131.74 131.74 131.52 131.52 10.0K
11:55 131.52 131.58 131.52 131.58 6.1K
11:56 131.58 131.58 131.33 131.33 7.9K
11:57 131.33 131.33 131.18 131.27 6.9K
11:58 131.29 131.34 131.17 131.17 3.9K
11:59 131.17 131.36 131.17 131.36 3.6K
12:00 131.30 131.30 131.15 131.18 8.8K
12:01 131.25 131.34 131.23 131.23 6.2K
12:02 131.12 131.21 131.12 131.21 3.5K
12:03 131.00 131.00 130.89 130.89 10.6K
12:04 130.87 130.87 130.73 130.73 7.0K
12:05 130.73 130.73 130.35 130.43 8.5K
12:06 130.57 130.57 130.43 130.56 13.2K
12:07 130.51 130.51 130.36 130.36 11.6K
12:08 130.49 130.59 130.49 130.59 19.0K
12:09 130.58 130.73 130.58 130.73 1.9K
12:10 130.73 130.73 130.48 130.48 7.1K
12:11 130.59 130.59 130.44 130.55 4.6K
12:12 130.66 130.70 130.57 130.59 6.6K
12:13 130.59 130.59 130.23 130.23 10.2K
12:14 130.22 130.22 130.16 130.16 5.0K
12:15 130.25 130.31 130.17 130.30 12.1K
12:16 130.21 130.21 130.12 130.13 9.2K
12:17 130.12 130.45 130.12 130.45 7.9K
12:18 130.43 130.46 130.42 130.42 9.2K
12:19 130.42 130.49 130.31 130.49 8.6K
12:20 130.49 130.50 130.48 130.50 4.3K
12:21 130.63 130.64 130.61 130.61 9.0K
12:22 130.49 130.51 130.49 130.51 14.0K
12:23 130.55 130.60 130.47 130.47 5.9K
12:24 130.47 130.54 130.40 130.40 3.0K
12:25 130.40 130.48 130.39 130.47 4.4K
12:26 130.45 130.45 130.26 130.26 5.5K
12:27 130.20 130.33 130.12 130.33 6.4K
12:28 130.39 130.49 130.36 130.47 9.7K
12:29 130.42 130.43 130.28 130.43 10.3K
12:30 130.57 130.57 130.51 130.56 6.7K
12:31 130.58 130.89 130.34 130.34 12.5K
12:32 130.39 130.45 130.22 130.45 10.8K
12:33 130.57 130.73 130.57 130.73 2.8K
12:34 130.73 130.89 130.73 130.89 6.7K
12:35 130.74 130.79 130.65 130.79 7.2K
12:36 130.84 130.90 130.84 130.90 3.2K
12:37 130.90 130.92 130.82 130.85 7.1K
12:38 130.84 130.84 130.65 130.78 6.7K
12:39 130.78 131.05 130.78 131.05 6.4K
12:40 131.05 131.05 130.83 130.83 4.6K
12:41 130.90 130.98 130.88 130.98 5.1K
12:42 130.97 131.40 130.97 131.37 12.4K
12:43 131.41 131.41 131.26 131.35 12.5K
12:44 131.35 131.50 131.35 131.50 5.3K
12:45 131.24 131.24 130.82 130.97 8.8K
12:46 130.98 131.01 130.98 131.01 1.1K
12:47 131.01 131.05 131.01 131.04 7.3K
12:48 131.16 131.16 131.15 131.15 3.3K
12:49 131.15 131.28 131.15 131.28 8.8K
12:50 131.27 131.51 131.20 131.51 6.7K
12:51 131.48 131.48 131.43 131.43 8.7K
12:52 131.46 131.46 131.09 131.22 10.8K
12:53 131.22 131.44 131.22 131.44 5.3K
12:54 131.44 131.49 131.37 131.37 8.6K
12:55 131.40 131.43 131.27 131.30 6.8K
12:56 131.27 131.27 131.08 131.08 8.6K
12:57 131.00 131.10 131.00 131.10 10.1K
12:58 131.18 131.24 131.18 131.19 3.9K
12:59 131.18 131.27 131.11 131.27 8.0K
13:00 131.29 131.29 131.11 131.12 5.9K
13:01 131.13 131.13 131.06 131.06 2.7K
13:02 131.06 131.16 131.06 131.13 2.1K
13:03 131.03 131.03 130.61 130.62 13.5K
13:04 130.65 130.84 130.65 130.84 5.4K
13:05 130.75 130.75 130.68 130.68 4.7K
13:06 130.68 130.68 130.42 130.42 9.7K
13:07 130.42 130.42 130.03 130.40 16.0K
13:08 130.48 130.48 130.21 130.21 6.7K
13:09 130.30 130.30 130.13 130.13 4.6K
13:10 130.13 130.13 129.98 129.98 14.3K
13:11 129.83 129.92 129.77 129.90 17.4K
13:12 129.79 129.96 129.79 129.96 6.0K
13:13 129.96 130.13 129.94 130.11 6.0K
13:14 129.95 130.16 129.95 130.08 10.3K
13:15 130.00 130.00 129.89 129.92 3.2K
13:16 129.91 130.08 129.89 129.89 5.8K
13:17 129.97 130.07 129.97 130.07 7.7K
13:18 130.06 130.06 129.92 130.00 8.1K
13:19 129.96 130.04 129.96 130.04 6.4K
13:20 130.05 130.05 129.99 130.01 9.8K
13:21 130.02 130.02 129.95 129.97 12.8K
13:22 129.98 129.99 129.98 129.99 4.7K
13:23 129.99 130.22 129.99 130.21 14.6K
13:24 130.28 130.44 130.28 130.44 8.6K
13:25 130.26 130.31 130.06 130.14 8.8K
13:26 130.23 130.23 130.08 130.23 7.0K
13:27 130.38 130.38 130.21 130.21 5.3K
13:28 130.22 130.55 130.22 130.55 7.6K
13:29 130.43 130.56 130.31 130.37 7.6K
13:30 130.37 130.58 130.37 130.58 2.2K
13:31 130.58 130.58 130.50 130.53 6.8K
13:32 130.48 130.48 130.40 130.40 7.5K
13:33 130.39 130.50 130.31 130.36 8.1K
13:34 130.30 130.36 130.27 130.27 5.8K
13:35 130.27 130.66 130.27 130.66 5.6K
13:36 130.86 130.86 130.58 130.58 5.3K
13:37 130.53 130.79 130.53 130.79 5.9K
13:38 130.80 130.87 130.80 130.87 2.5K
13:39 130.73 130.85 130.67 130.85 5.7K
13:40 130.85 130.95 130.72 130.72 4.8K
13:41 130.72 130.81 130.72 130.80 3.7K
13:42 130.81 130.89 130.73 130.89 7.4K
13:43 130.89 130.91 130.63 130.63 5.8K
13:44 130.77 131.00 130.77 131.00 1.6K
13:45 131.00 131.00 130.86 130.86 2.6K
13:46 131.11 131.11 130.99 130.99 9.6K
13:47 130.99 130.99 130.91 130.91 3.3K
13:48 130.91 130.91 130.79 130.80 6.9K
13:49 130.79 130.80 130.79 130.80 3.8K
13:50 130.80 130.93 130.78 130.92 4.7K
13:51 130.89 130.89 130.74 130.74 8.1K
13:52 130.73 130.79 130.73 130.79 5.7K
13:53 130.79 130.87 130.79 130.87 1.5K
13:54 130.75 130.75 130.68 130.68 6.6K
13:55 130.58 130.65 130.58 130.59 3.9K
13:56 130.60 130.60 130.39 130.39 5.5K
13:57 130.39 130.41 130.23 130.41 8.9K
13:58 130.42 130.45 130.36 130.36 4.3K
13:59 130.31 130.35 130.26 130.26 9.3K
14:00 130.16 130.25 130.16 130.21 4.4K
14:01 130.29 130.29 130.04 130.04 7.0K
14:02 130.04 130.05 130.02 130.05 8.8K
14:03 130.05 130.05 129.97 129.97 8.6K
14:04 129.96 130.09 129.96 130.00 3.9K
14:05 129.94 129.94 129.84 129.86 7.0K
14:06 129.89 129.98 129.87 129.98 6.9K
14:07 129.94 129.94 129.82 129.85 9.9K
14:08 129.78 129.95 129.78 129.95 14.4K
14:09 129.80 130.00 129.79 129.79 13.5K
14:10 129.79 129.83 129.79 129.82 5.5K
14:11 129.94 129.94 129.78 129.78 18.4K
14:12 129.78 129.78 129.50 129.59 20.8K
14:13 129.51 129.67 129.50 129.50 9.2K
14:14 129.51 129.61 129.51 129.57 4.3K
14:15 129.58 129.58 129.40 129.51 11.9K
14:16 129.58 129.58 129.41 129.47 5.4K
14:17 129.47 129.47 129.28 129.28 6.5K
14:18 129.28 129.28 129.13 129.20 8.1K
14:19 129.20 129.25 129.17 129.19 10.7K
14:20 129.14 129.29 129.14 129.29 5.5K
14:21 129.30 129.30 129.18 129.18 7.7K
14:22 129.18 129.37 129.18 129.30 7.5K
14:23 129.38 129.49 129.38 129.48 4.4K
14:24 129.47 129.70 129.47 129.70 7.5K
14:25 129.70 129.70 129.40 129.40 11.8K
14:26 129.36 129.40 129.36 129.40 9.0K
14:27 129.45 129.45 129.22 129.26 8.3K
14:28 129.27 129.48 129.25 129.45 10.3K
14:29 129.44 129.68 129.44 129.68 3.9K
14:30 129.68 129.75 129.68 129.73 7.6K
14:31 129.70 129.81 129.70 129.81 11.6K
14:32 129.73 129.73 129.66 129.71 6.5K
14:33 129.73 130.04 129.73 130.04 7.3K
14:34 130.09 130.12 129.98 130.01 11.2K
14:35 130.09 130.22 130.05 130.18 8.5K
14:36 130.18 130.25 130.18 130.25 5.3K
14:37 130.27 130.42 130.22 130.42 7.9K
14:38 130.43 130.57 130.43 130.57 3.1K
14:39 130.74 130.75 130.63 130.66 12.7K
14:40 130.58 130.62 130.46 130.46 8.8K
14:41 130.49 130.62 130.47 130.62 4.9K
14:42 130.58 130.84 130.58 130.80 19.1K
14:43 130.80 130.80 130.54 130.61 13.3K
14:44 130.61 130.83 130.61 130.70 4.5K
14:45 130.64 130.72 130.64 130.72 3.0K
14:46 130.72 130.72 130.71 130.71 2.4K
14:47 130.71 130.71 130.39 130.55 11.8K
14:48 130.55 130.64 130.55 130.64 2.9K
14:49 130.64 130.75 130.64 130.75 11.1K
14:50 130.86 130.86 130.72 130.72 4.9K
14:51 130.98 130.99 130.79 130.79 10.4K
14:52 130.81 131.01 130.81 131.01 4.8K
14:53 130.98 130.98 130.82 130.82 7.9K
14:54 130.82 130.87 130.80 130.87 8.8K
14:55 130.87 130.94 130.87 130.93 4.6K
14:56 130.98 131.04 130.62 130.62 14.0K
14:57 130.63 130.63 130.63 130.63 2.2K
14:58 130.69 130.89 130.66 130.89 11.5K
14:59 130.94 130.94 130.75 130.76 8.6K
15:00 130.75 130.76 130.64 130.74 16.2K
15:01 130.72 130.78 130.58 130.58 16.5K
15:02 130.67 130.84 130.65 130.84 6.7K
15:03 130.84 131.07 130.83 131.03 9.1K
15:04 131.02 131.02 130.74 130.83 14.8K
15:05 130.86 130.86 130.53 130.53 16.0K
15:06 130.51 130.69 130.51 130.69 20.5K
15:07 130.76 130.76 130.63 130.67 34.6K
15:08 130.88 131.02 130.88 131.02 27.8K
15:09 131.02 131.30 131.02 131.30 6.6K
15:10 131.30 131.48 131.30 131.48 11.1K
15:11 131.40 131.40 130.81 130.81 28.0K
15:12 130.62 130.74 130.56 130.74 8.5K
15:13 130.71 130.78 130.57 130.57 20.9K
15:14 130.57 130.76 130.57 130.76 8.3K
15:15 130.82 130.82 130.54 130.54 18.2K
15:16 130.58 130.58 130.04 130.04 26.9K
15:17 130.07 130.22 130.07 130.21 10.6K
15:18 130.20 130.21 130.00 130.00 9.1K
15:19 130.00 130.52 129.94 130.52 33.4K
15:20 130.71 130.92 130.54 130.54 20.7K
15:21 130.71 130.77 130.66 130.71 13.5K
15:22 130.58 130.58 130.45 130.51 13.4K
15:23 130.47 130.59 130.34 130.37 13.5K
15:24 130.41 130.62 130.41 130.62 12.1K
15:25 130.63 130.63 130.63 130.63 5.8K
15:26 130.45 130.45 130.27 130.27 18.8K
15:27 130.40 130.52 130.38 130.52 24.1K
15:28 130.41 130.46 130.31 130.31 15.2K
15:29 130.03 130.31 130.03 130.31 20.3K
15:30 130.35 130.59 130.34 130.47 17.6K
15:31 130.26 130.31 130.09 130.14 24.6K
15:32 130.26 130.26 129.99 130.05 19.6K
15:33 130.09 130.09 129.96 130.06 13.9K
15:34 130.05 130.05 129.92 130.05 16.7K
15:35 129.55 129.75 129.55 129.75 26.2K
15:36 129.80 129.80 129.49 129.50 33.1K
15:37 129.57 129.57 129.20 129.27 21.5K
15:38 129.25 129.54 129.25 129.54 23.3K
15:39 129.48 129.64 129.48 129.48 20.7K
15:40 129.42 129.42 129.23 129.39 15.9K
15:41 129.39 129.44 129.39 129.39 17.7K
15:42 129.39 129.42 129.28 129.28 18.2K
15:43 129.21 129.28 129.19 129.24 27.5K
15:44 129.16 129.16 129.09 129.09 24.1K
15:45 129.04 129.04 128.87 128.92 27.7K
15:46 128.84 128.95 128.73 128.73 34.6K
15:47 128.73 128.73 128.65 128.70 27.8K
15:48 128.74 128.82 128.42 128.42 31.7K
15:49 128.56 128.56 128.30 128.31 34.6K
15:50 128.34 128.57 128.34 128.57 33.6K
15:51 128.60 128.61 128.26 128.26 52.5K
15:52 128.28 128.28 128.15 128.15 44.8K
15:53 128.08 128.28 128.02 128.28 62.0K
15:54 128.19 128.22 127.80 127.82 50.2K
15:55 127.94 128.48 127.94 128.48 43.7K
15:56 128.26 128.43 128.26 128.41 87.4K
15:57 128.60 128.92 128.60 128.89 108.4K
15:58 128.75 128.93 128.75 128.84 72.6K
15:59 128.84 128.84 128.53 128.55 101.7K
16:00 128.55 129.50 128.25 128.59 664.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles