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
09:31 124.66 129.10 120.00 124.51 68.1K
09:32 125.37 125.37 124.58 124.58 29.1K
09:33 124.26 124.26 123.23 123.30 16.8K
09:34 123.00 123.00 122.40 122.40 10.5K
09:35 122.45 122.85 122.44 122.70 17.6K
09:36 122.70 122.88 121.91 121.91 38.2K
09:37 121.97 121.97 121.37 121.69 21.2K
09:38 121.69 121.69 121.43 121.52 35.2K
09:39 121.52 121.52 121.43 121.48 7.7K
09:40 121.57 121.60 121.40 121.40 48.2K
09:41 121.51 121.51 120.71 120.71 11.4K
09:42 120.71 120.84 120.68 120.68 41.8K
09:43 120.75 121.13 120.53 120.53 24.0K
09:44 120.53 121.26 120.53 120.96 24.9K
09:45 120.96 121.24 120.87 121.24 7.4K
09:46 121.05 121.37 121.05 121.37 26.0K
09:47 121.38 121.38 121.37 121.37 3.4K
09:48 121.25 121.58 121.25 121.40 22.3K
09:49 121.62 121.63 121.42 121.57 24.7K
09:50 121.59 121.59 121.04 121.04 21.1K
09:51 121.04 121.04 120.51 120.60 38.2K
09:52 120.69 120.69 120.42 120.45 8.3K
09:53 120.04 120.31 120.04 120.31 27.1K
09:54 120.33 120.68 120.33 120.64 13.0K
09:55 120.64 120.64 120.47 120.57 7.6K
09:56 120.57 120.99 120.57 120.99 19.5K
09:57 120.66 120.94 120.59 120.59 15.2K
09:58 120.63 121.22 120.63 121.22 14.6K
09:59 121.36 121.64 121.36 121.53 20.1K
10:00 121.38 121.38 121.31 121.32 20.9K
10:01 121.30 121.30 121.19 121.29 11.6K
10:02 121.19 121.33 121.16 121.16 31.4K
10:03 121.17 121.50 121.17 121.50 13.2K
10:04 121.37 121.37 121.16 121.34 18.2K
10:05 121.05 121.08 120.86 121.08 20.4K
10:06 121.05 121.05 120.41 120.41 20.4K
10:07 120.44 120.44 120.18 120.18 13.4K
10:08 120.29 120.68 120.29 120.54 15.7K
10:09 120.66 120.66 120.43 120.60 16.5K
10:10 120.48 120.67 120.45 120.52 67.6K
10:11 120.39 120.39 119.72 119.72 13.7K
10:12 119.67 119.70 119.46 119.51 17.8K
10:13 119.48 119.63 119.35 119.42 12.4K
10:14 119.23 119.55 119.14 119.55 20.3K
10:15 119.53 119.65 119.36 119.65 8.7K
10:16 119.55 119.55 119.34 119.34 23.1K
10:17 119.08 119.27 119.08 119.27 8.5K
10:18 119.35 119.50 119.25 119.33 16.1K
10:19 119.38 119.44 119.01 119.01 10.3K
10:20 119.01 119.11 118.82 119.04 33.0K
10:21 119.05 119.05 118.92 118.96 11.4K
10:22 118.93 119.25 118.87 119.25 22.4K
10:23 119.25 119.31 119.25 119.29 19.2K
10:24 119.33 119.33 119.21 119.21 13.8K
10:25 119.21 119.21 118.82 119.01 28.1K
10:26 119.03 119.03 118.72 118.85 8.0K
10:27 118.79 118.83 118.45 118.46 8.9K
10:28 118.46 118.46 118.03 118.19 12.0K
10:29 118.15 118.46 118.15 118.28 9.9K
10:30 118.16 118.20 118.16 118.20 7.6K
10:31 118.25 118.56 118.25 118.50 23.4K
10:32 118.33 118.45 118.07 118.07 11.1K
10:33 118.07 118.07 118.01 118.01 2.5K
10:34 117.91 118.04 117.78 118.00 13.7K
10:35 117.65 117.65 117.43 117.43 6.8K
10:36 117.79 117.79 117.51 117.51 12.4K
10:37 117.37 117.37 117.03 117.33 11.0K
10:38 117.33 117.60 117.33 117.56 8.2K
10:39 117.53 117.53 117.16 117.16 9.3K
10:40 117.21 117.38 117.21 117.30 8.6K
10:41 117.24 117.24 117.11 117.17 17.4K
10:42 117.22 117.22 116.94 117.03 13.9K
10:43 116.93 116.93 116.59 116.72 40.3K
10:44 116.77 116.81 116.77 116.81 15.9K
10:45 116.79 116.79 116.45 116.45 34.4K
10:46 116.45 116.45 116.23 116.23 17.0K
10:47 116.23 116.23 115.97 115.97 6.2K
10:48 116.05 116.37 116.05 116.11 26.8K
10:49 115.97 116.85 115.97 116.75 11.9K
10:50 116.83 116.88 116.75 116.88 4.7K
10:51 116.83 116.97 116.80 116.96 21.1K
10:52 116.86 116.88 116.82 116.88 12.6K
10:53 116.88 117.15 116.88 117.15 46.8K
10:54 117.34 118.01 117.34 118.01 25.4K
10:55 118.33 118.46 118.19 118.33 17.2K
10:56 118.40 118.52 118.24 118.49 20.7K
10:57 118.49 118.61 118.40 118.61 4.9K
10:58 118.51 118.64 118.51 118.51 8.5K
10:59 118.53 118.69 118.53 118.58 8.8K
11:00 118.47 118.47 118.29 118.38 11.0K
11:01 118.37 118.72 118.35 118.72 15.1K
11:02 118.52 119.34 118.41 119.34 19.5K
11:03 119.32 119.45 119.32 119.45 10.5K
11:04 119.51 119.51 119.35 119.35 16.3K
11:05 119.06 119.60 119.06 119.52 10.5K
11:06 119.52 119.60 119.42 119.48 12.4K
11:07 119.42 119.42 119.05 119.05 7.9K
11:08 119.16 119.24 118.98 118.98 54.4K
11:09 119.04 119.60 119.04 119.60 12.8K
11:10 119.60 119.60 119.54 119.54 2.7K
11:11 119.75 119.83 119.47 119.80 11.5K
11:12 119.79 120.42 119.79 120.42 13.7K
11:13 120.60 120.80 120.60 120.80 12.7K
11:14 120.66 121.13 120.66 121.13 9.9K
11:15 121.02 121.28 120.71 120.71 9.0K
11:16 120.70 121.19 120.70 121.19 15.4K
11:17 121.20 121.42 121.03 121.03 7.7K
11:18 121.02 121.43 121.02 121.43 5.0K
11:19 121.43 121.80 121.43 121.59 6.3K
11:20 121.50 121.54 121.26 121.26 6.2K
11:21 121.44 121.52 121.33 121.38 13.8K
11:22 121.51 121.71 121.51 121.71 8.2K
11:23 121.69 121.69 121.40 121.40 8.7K
11:24 121.40 121.40 121.15 121.34 22.5K
11:25 121.33 121.62 121.33 121.62 7.0K
11:26 121.43 121.43 120.85 120.85 14.0K
11:27 120.79 120.79 120.20 120.43 11.0K
11:28 120.43 120.71 120.43 120.71 7.2K
11:29 120.68 120.68 120.58 120.62 4.0K
11:30 120.62 120.62 120.23 120.23 15.5K
11:31 120.45 120.82 120.45 120.81 9.8K
11:32 120.65 120.86 120.65 120.86 10.5K
11:33 120.86 120.86 120.75 120.76 7.6K
11:34 120.76 121.06 120.76 121.06 7.4K
11:35 121.09 121.21 121.09 121.10 26.2K
11:36 121.22 121.22 120.95 121.03 23.8K
11:37 120.98 120.98 120.54 120.55 17.3K
11:38 120.55 120.55 120.47 120.53 8.1K
11:39 120.56 120.56 120.49 120.53 7.0K
11:40 120.53 120.53 120.06 120.25 16.4K
11:41 120.28 120.48 120.26 120.26 14.5K
11:42 120.31 120.51 120.31 120.51 7.0K
11:43 120.58 120.88 120.58 120.88 7.6K
11:44 120.88 120.98 120.87 120.97 13.9K
11:45 120.88 120.90 120.72 120.90 6.4K
11:46 120.73 120.73 120.27 120.27 19.0K
11:47 120.27 120.59 120.27 120.48 5.4K
11:48 120.52 120.72 120.52 120.63 6.3K
11:49 120.71 120.71 120.46 120.46 7.0K
11:50 120.46 120.82 120.46 120.82 6.3K
11:51 120.75 120.93 120.75 120.93 9.9K
11:52 120.93 121.17 120.93 121.13 5.7K
11:53 120.98 120.98 120.45 120.45 20.3K
11:54 120.51 120.51 120.32 120.42 12.1K
11:55 120.24 120.24 120.01 120.08 6.6K
11:56 120.21 120.21 120.04 120.16 12.3K
11:57 120.38 120.38 119.99 119.99 12.0K
11:58 119.79 120.19 119.79 120.00 8.5K
11:59 120.02 120.02 119.75 119.81 11.8K
12:00 119.58 119.67 119.53 119.67 7.8K
12:01 119.70 119.78 119.65 119.65 7.2K
12:02 119.71 119.87 119.62 119.62 16.8K
12:03 119.42 119.61 119.31 119.56 13.9K
12:04 119.43 119.43 119.37 119.38 6.3K
12:05 119.38 119.38 119.08 119.08 13.1K
12:06 119.01 119.69 119.01 119.69 16.6K
12:07 119.76 119.91 119.68 119.91 9.2K
12:08 120.07 120.29 119.90 119.91 14.0K
12:09 119.90 119.90 119.75 119.75 8.0K
12:10 119.69 119.69 119.48 119.48 6.9K
12:11 119.43 120.04 119.43 120.04 16.5K
12:12 119.82 119.87 119.75 119.87 8.5K
12:13 119.87 119.87 119.76 119.86 1.4K
12:14 119.75 120.09 119.75 120.09 8.2K
12:15 120.09 120.43 120.09 120.32 7.2K
12:16 120.48 120.48 120.16 120.16 9.1K
12:17 119.85 119.85 119.37 119.37 13.2K
12:18 119.31 119.45 119.31 119.45 4.9K
12:19 119.53 119.53 119.40 119.40 9.2K
12:20 119.39 119.39 119.08 119.08 5.7K
12:21 119.25 119.25 118.99 119.06 14.3K
12:22 119.04 119.70 119.04 119.70 28.6K
12:23 119.68 119.73 119.56 119.73 15.9K
12:24 119.63 119.63 119.55 119.63 11.7K
12:25 119.69 120.11 119.69 120.11 10.6K
12:26 120.06 120.07 119.74 119.98 41.3K
12:27 120.14 120.14 120.00 120.05 20.4K
12:28 119.96 120.10 119.75 119.75 22.4K
12:29 119.77 119.96 119.77 119.96 4.9K
12:30 120.01 120.01 119.85 119.85 19.0K
12:31 119.82 119.90 119.82 119.83 7.9K
12:32 119.84 119.91 119.82 119.87 24.4K
12:33 119.91 120.33 119.90 120.33 10.9K
12:34 120.36 120.58 120.36 120.58 20.9K
12:35 120.56 120.97 120.56 120.91 32.4K
12:36 121.00 121.68 120.90 121.68 25.8K
12:37 121.69 121.69 121.26 121.27 31.3K
12:38 121.03 121.22 121.03 121.19 26.9K
12:39 121.59 121.59 121.47 121.51 8.1K
12:40 121.45 121.45 121.13 121.22 21.7K
12:41 121.22 121.22 120.98 120.98 7.7K
12:42 121.09 121.33 121.09 121.33 7.2K
12:43 121.50 121.63 121.49 121.49 11.1K
12:44 121.46 121.46 121.43 121.43 12.3K
12:45 121.20 121.26 120.98 120.99 29.4K
12:46 120.99 121.13 120.99 121.13 7.5K
12:47 121.19 121.35 121.16 121.18 6.4K
12:48 121.36 121.68 121.31 121.67 8.4K
12:49 121.57 121.57 121.44 121.44 6.7K
12:50 121.50 121.50 121.22 121.22 33.5K
12:51 121.22 121.34 121.22 121.34 8.2K
12:52 121.28 121.29 121.21 121.28 17.7K
12:53 121.48 121.96 121.48 121.89 8.8K
12:54 121.94 121.97 121.75 121.97 38.1K
12:55 121.97 122.00 121.87 121.87 8.3K
12:56 121.79 121.79 121.48 121.66 16.3K
12:57 121.71 121.90 121.71 121.90 5.7K
12:58 121.72 121.99 121.72 121.99 6.3K
12:59 121.99 121.99 121.89 121.89 7.2K
13:00 121.76 122.02 121.67 121.75 20.2K
13:01 121.60 121.60 121.54 121.56 5.1K
13:02 121.56 121.56 121.05 121.21 7.5K
13:03 121.02 121.57 121.02 121.57 5.5K
13:04 121.57 121.57 121.26 121.26 7.3K
13:05 121.26 121.65 121.26 121.65 6.5K
13:06 121.48 121.67 121.41 121.42 3.6K
13:07 121.42 121.42 121.16 121.21 12.6K
13:08 121.21 121.21 121.12 121.12 4.2K
13:09 121.24 121.39 121.24 121.33 10.4K
13:10 121.18 121.18 120.98 120.98 5.4K
13:11 120.98 120.98 120.78 120.78 1.6K
13:12 120.83 120.83 120.62 120.62 6.7K
13:13 120.62 120.68 120.62 120.68 3.0K
13:14 120.58 120.58 120.39 120.40 8.2K
13:15 120.34 120.34 119.57 119.57 8.4K
13:16 119.57 119.99 119.57 119.99 3.6K
13:17 119.99 119.99 119.51 119.51 2.7K
13:18 119.51 119.83 119.51 119.78 1.9K
13:19 119.78 120.02 119.78 120.02 3.9K
13:20 120.02 120.02 119.89 119.98 3.0K
13:21 119.98 120.00 119.98 120.00 2.5K
13:22 120.00 120.31 120.00 120.01 16.2K
13:23 120.07 120.12 120.00 120.00 7.2K
13:24 120.00 120.27 120.00 120.23 6.4K
13:25 120.23 120.23 120.01 120.07 6.5K
13:26 120.07 120.22 120.07 120.22 2.4K
13:27 120.51 120.60 120.48 120.48 11.3K
13:28 120.66 120.68 120.61 120.68 2.8K
13:29 120.60 120.60 120.50 120.58 8.2K
13:30 120.65 120.79 120.65 120.68 11.8K
13:31 120.52 120.52 120.29 120.40 17.3K
13:32 120.12 120.12 120.00 120.03 7.6K
13:33 120.14 120.56 120.11 120.56 4.7K
13:34 120.43 120.58 120.24 120.58 11.0K
13:35 120.58 120.89 120.52 120.89 6.1K
13:36 120.89 121.36 120.88 121.36 6.5K
13:37 121.28 121.51 121.09 121.51 7.5K
13:38 121.51 121.51 121.18 121.21 10.0K
13:39 121.21 121.40 121.21 121.40 2.6K
13:40 121.40 121.41 121.40 121.41 4.4K
13:41 121.34 121.40 121.28 121.40 3.2K
13:42 121.44 121.57 121.43 121.57 3.4K
13:43 121.53 121.60 121.52 121.60 7.4K
13:44 121.68 121.68 121.54 121.57 11.4K
13:45 121.57 121.58 121.36 121.36 17.6K
13:46 121.43 121.46 121.32 121.32 5.2K
13:47 121.34 121.53 121.34 121.53 7.3K
13:48 121.53 121.58 121.52 121.58 3.0K
13:49 121.75 121.84 121.61 121.84 9.8K
13:50 121.98 122.22 121.98 122.18 6.0K
13:51 122.18 122.18 121.64 121.67 13.4K
13:52 121.67 121.80 121.52 121.80 4.3K
13:53 121.80 121.95 121.80 121.95 5.4K
13:54 122.12 122.14 122.11 122.14 19.2K
13:55 122.24 122.27 122.20 122.27 15.2K
13:56 122.20 122.20 121.31 121.40 32.8K
13:57 121.36 121.44 121.22 121.27 9.7K
13:58 121.31 121.44 121.31 121.42 14.5K
13:59 121.42 121.51 121.42 121.47 25.3K
14:00 121.47 121.51 121.22 121.22 11.7K
14:01 121.32 121.77 121.32 121.56 19.0K
14:02 121.56 122.16 121.56 121.91 24.0K
14:03 121.91 122.36 121.87 122.36 10.1K
14:04 122.34 122.34 122.12 122.12 7.2K
14:05 122.11 122.20 122.09 122.13 11.5K
14:06 122.16 122.16 121.88 121.88 8.5K
14:07 121.84 122.00 121.84 122.00 6.5K
14:08 122.04 122.18 121.83 121.83 11.8K
14:09 121.89 121.89 121.66 121.67 14.6K
14:10 121.67 121.90 121.55 121.90 9.1K
14:11 121.90 121.90 121.47 121.47 2.5K
14:12 121.47 121.60 121.45 121.45 5.1K
14:13 121.53 121.53 121.39 121.43 3.7K
14:14 121.38 121.38 121.17 121.22 8.7K
14:15 121.36 121.36 121.15 121.15 3.9K
14:16 121.19 121.19 120.72 120.92 13.0K
14:17 120.88 121.06 120.88 120.93 5.0K
14:18 121.01 121.01 120.89 120.96 7.4K
14:19 120.90 120.97 120.90 120.97 5.6K
14:20 120.97 120.97 120.91 120.92 7.3K
14:21 120.94 120.94 120.86 120.86 4.5K
14:22 120.86 121.01 120.86 120.98 5.4K
14:23 120.88 120.97 120.85 120.96 11.7K
14:24 120.96 121.07 120.96 121.07 1.4K
14:25 121.05 121.05 120.96 120.96 8.9K
14:26 120.95 120.95 120.92 120.92 10.5K
14:27 120.88 120.97 120.82 120.82 11.5K
14:28 120.75 120.75 120.63 120.66 7.7K
14:29 120.66 120.81 120.66 120.81 5.3K
14:30 120.86 120.98 120.84 120.98 4.7K
14:31 120.98 121.13 120.98 121.05 5.5K
14:32 121.19 121.42 120.92 120.92 16.1K
14:33 120.85 121.00 120.85 121.00 5.4K
14:34 121.24 121.24 121.20 121.21 7.8K
14:35 121.21 121.23 121.14 121.14 5.8K
14:36 121.27 121.43 121.23 121.38 7.9K
14:37 121.40 121.46 121.27 121.29 13.5K
14:38 121.17 121.23 121.17 121.21 3.9K
14:39 121.27 121.34 121.06 121.06 7.5K
14:40 120.99 121.01 120.94 120.94 3.5K
14:41 120.93 121.07 120.78 120.78 10.9K
14:42 120.64 120.72 120.64 120.70 7.8K
14:43 120.72 120.78 120.72 120.72 3.8K
14:44 120.66 120.66 120.36 120.36 6.6K
14:45 120.29 120.31 120.29 120.29 4.5K
14:46 120.30 120.61 120.30 120.61 7.3K
14:47 120.52 120.52 120.39 120.49 7.0K
14:48 120.49 120.97 120.49 120.97 8.3K
14:49 120.91 120.91 120.71 120.74 8.8K
14:50 120.81 120.94 120.77 120.94 4.2K
14:51 120.83 120.83 120.63 120.66 10.2K
14:52 120.69 120.71 120.62 120.71 3.5K
14:53 120.77 120.83 120.72 120.83 6.6K
14:54 120.87 121.02 120.67 120.67 11.7K
14:55 120.77 120.80 120.71 120.72 7.2K
14:56 120.77 120.80 120.67 120.80 7.1K
14:57 120.80 120.80 120.68 120.68 6.0K
14:58 120.65 120.65 120.58 120.61 10.9K
14:59 120.61 120.61 120.57 120.57 4.8K
15:00 120.48 120.52 120.46 120.52 6.3K
15:01 120.58 120.70 120.56 120.64 7.5K
15:02 120.64 120.65 120.49 120.49 7.5K
15:03 120.48 120.58 120.48 120.58 8.0K
15:04 120.58 120.86 120.58 120.86 3.8K
15:05 120.86 121.20 120.86 121.02 16.0K
15:06 121.02 121.02 120.56 120.61 8.3K
15:07 120.61 120.73 120.61 120.73 5.0K
15:08 120.85 120.93 120.82 120.92 9.1K
15:09 121.01 121.02 120.95 121.00 14.3K
15:10 121.00 121.06 120.94 120.94 7.3K
15:11 120.92 120.92 120.72 120.74 14.5K
15:12 120.86 121.05 120.86 121.04 10.7K
15:13 121.10 121.24 121.10 121.12 9.8K
15:14 121.19 121.27 121.10 121.10 15.7K
15:15 121.32 121.59 121.26 121.42 9.1K
15:16 121.42 121.50 121.31 121.48 6.5K
15:17 121.56 121.76 121.56 121.75 8.3K
15:18 121.74 121.80 121.68 121.73 8.4K
15:19 121.73 121.74 121.24 121.24 9.6K
15:20 121.21 121.44 121.21 121.44 11.3K
15:21 121.47 121.63 121.47 121.63 15.6K
15:22 121.52 121.58 121.51 121.58 4.0K
15:23 121.59 121.91 121.59 121.91 17.8K
15:24 122.08 122.19 121.89 121.89 12.8K
15:25 121.79 122.00 121.79 122.00 6.5K
15:26 122.08 122.32 121.97 122.32 14.2K
15:27 122.27 122.27 121.97 121.97 12.3K
15:28 121.96 122.14 121.83 122.14 10.7K
15:29 122.14 122.19 122.13 122.13 10.1K
15:30 122.11 122.11 122.03 122.08 14.0K
15:31 122.08 122.35 122.08 122.27 23.9K
15:32 122.43 122.43 122.24 122.40 18.8K
15:33 122.50 122.55 122.50 122.54 4.5K
15:34 122.57 122.57 122.43 122.45 17.2K
15:35 122.45 122.57 122.43 122.57 6.0K
15:36 122.61 122.78 122.61 122.74 28.9K
15:37 122.64 122.64 122.52 122.52 23.4K
15:38 122.26 122.30 122.16 122.30 19.1K
15:39 122.33 122.57 122.33 122.50 17.1K
15:40 122.48 122.48 122.34 122.34 10.3K
15:41 122.34 122.34 122.16 122.16 18.4K
15:42 122.12 122.12 121.77 121.77 21.2K
15:43 121.78 122.01 121.78 122.01 15.4K
15:44 122.02 122.02 121.68 121.73 22.0K
15:45 121.64 121.64 121.45 121.61 14.0K
15:46 121.67 122.18 121.67 122.13 21.8K
15:47 122.18 122.19 122.06 122.06 17.0K
15:48 122.03 122.03 121.78 121.79 12.6K
15:49 121.75 121.75 121.64 121.68 20.1K
15:50 121.69 121.69 121.44 121.48 20.9K
15:51 121.45 121.61 121.45 121.50 25.1K
15:52 121.46 121.49 121.06 121.06 32.1K
15:53 121.25 121.25 121.21 121.22 24.8K
15:54 121.22 121.22 120.80 120.80 45.0K
15:55 120.55 120.62 120.50 120.59 32.1K
15:56 120.59 120.79 120.59 120.75 37.2K
15:57 121.00 121.03 120.90 121.03 45.9K
15:58 121.12 121.13 121.07 121.10 50.5K
15:59 121.17 121.17 120.91 120.91 57.1K
16:00 120.97 123.69 120.95 121.07 598.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles