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
09:31 118.09 118.09 116.02 116.50 125.9K
09:32 116.15 116.17 115.33 115.33 12.6K
09:33 115.10 115.87 115.10 115.70 14.6K
09:34 116.09 116.60 116.09 116.34 7.1K
09:35 117.15 117.50 116.50 116.95 17.6K
09:36 117.12 117.72 117.12 117.72 9.0K
09:37 117.16 117.22 116.82 117.22 15.5K
09:38 117.22 117.22 116.19 116.51 13.3K
09:39 116.72 117.84 116.72 117.60 11.7K
09:40 117.60 117.91 116.57 116.57 21.5K
09:41 117.00 117.21 117.00 117.21 12.0K
09:42 117.19 117.19 116.55 116.55 14.8K
09:43 116.16 116.25 115.62 115.62 6.6K
09:44 116.11 116.12 115.85 115.85 11.6K
09:45 115.85 116.21 115.82 116.21 9.6K
09:46 116.31 116.93 116.09 116.43 13.0K
09:47 116.68 117.57 116.68 117.57 13.9K
09:48 117.80 118.62 117.73 118.62 25.9K
09:49 118.54 118.75 118.54 118.62 7.8K
09:50 118.93 118.93 118.82 118.91 6.1K
09:51 118.85 119.12 118.82 119.12 9.5K
09:52 119.42 119.65 119.09 119.65 10.6K
09:53 119.76 120.34 119.57 120.34 24.4K
09:54 120.34 120.34 120.10 120.31 7.3K
09:55 120.31 120.60 120.24 120.24 14.0K
09:56 120.27 120.31 119.80 119.80 13.7K
09:57 119.98 120.57 119.98 120.57 6.7K
09:58 120.57 120.88 120.57 120.62 13.8K
09:59 120.58 121.07 120.58 121.07 9.1K
10:00 121.35 121.35 121.12 121.12 8.7K
10:01 121.54 121.78 121.27 121.66 63.5K
10:02 121.74 121.74 120.78 120.78 31.9K
10:03 120.82 121.09 120.76 121.05 24.0K
10:04 121.26 121.26 120.82 120.82 41.4K
10:05 120.79 121.20 120.79 121.07 14.4K
10:06 121.28 121.28 121.09 121.09 12.7K
10:07 120.91 121.16 120.91 121.14 16.2K
10:08 121.88 121.88 121.31 121.33 24.6K
10:09 121.30 121.45 121.26 121.26 35.7K
10:10 121.40 121.71 121.40 121.60 25.3K
10:11 121.53 122.04 121.41 122.04 25.0K
10:12 123.52 125.65 123.52 125.65 33.2K
10:13 125.96 125.98 124.82 125.81 25.7K
10:14 126.08 126.50 125.78 126.46 16.5K
10:15 127.54 127.54 126.50 126.81 37.9K
10:16 126.70 126.97 126.70 126.97 13.6K
10:17 127.08 127.32 127.02 127.32 22.4K
10:18 127.32 127.97 127.32 127.68 16.5K
10:19 128.07 128.07 127.08 127.08 28.5K
10:20 127.08 127.08 126.26 126.26 16.5K
10:21 126.08 126.08 125.81 125.81 15.5K
10:22 125.22 125.22 124.32 124.54 22.6K
10:23 124.31 124.31 123.31 123.31 24.0K
10:24 123.31 123.31 122.95 122.95 14.5K
10:25 122.74 122.87 122.11 122.11 41.5K
10:26 122.25 122.58 122.15 122.58 8.7K
10:27 122.59 122.59 122.15 122.46 39.1K
10:28 122.28 122.28 121.88 121.88 22.9K
10:29 121.88 121.88 121.32 121.55 16.5K
10:30 121.17 121.17 120.78 120.78 21.5K
10:31 121.09 121.09 120.52 120.52 13.6K
10:32 120.52 120.52 119.74 119.99 66.0K
10:33 119.94 120.18 119.94 120.09 49.5K
10:34 120.28 120.89 120.28 120.89 29.2K
10:35 121.38 121.38 119.93 119.93 19.6K
10:36 119.93 119.93 119.79 119.93 13.9K
10:37 119.95 120.08 119.73 120.08 18.4K
10:38 120.04 120.08 119.63 119.73 10.5K
10:39 120.04 120.04 119.46 119.57 8.9K
10:40 119.57 119.57 119.33 119.33 5.6K
10:41 119.33 119.89 119.13 119.51 7.8K
10:42 119.74 119.74 119.23 119.23 9.2K
10:43 119.19 119.70 119.19 119.70 11.3K
10:44 119.48 119.58 119.19 119.19 5.9K
10:45 119.09 120.09 119.09 120.09 9.3K
10:46 120.09 120.60 120.09 120.54 11.9K
10:47 120.54 121.32 120.54 121.12 7.6K
10:48 120.86 120.86 120.51 120.61 10.4K
10:49 121.10 121.29 121.09 121.09 13.1K
10:50 121.09 121.32 121.06 121.06 3.8K
10:51 121.06 121.98 121.06 121.98 6.9K
10:52 122.18 122.28 122.18 122.25 3.2K
10:53 122.00 122.65 122.00 122.36 9.4K
10:54 122.42 122.42 121.84 121.84 8.7K
10:55 122.14 122.39 122.11 122.39 9.1K
10:56 122.39 122.94 122.39 122.90 9.1K
10:57 122.90 122.90 122.48 122.48 5.7K
10:58 122.21 122.69 122.21 122.69 6.4K
10:59 122.70 122.70 121.96 121.96 14.8K
11:00 121.96 121.96 121.89 121.89 5.4K
11:01 121.89 122.12 121.43 122.12 10.9K
11:02 121.99 122.22 121.98 122.00 6.1K
11:03 122.20 122.75 122.20 122.75 5.0K
11:04 122.75 123.02 122.75 123.02 6.2K
11:05 123.10 123.10 122.91 122.93 8.4K
11:06 122.93 122.93 122.39 122.42 8.8K
11:07 122.29 122.29 122.06 122.06 8.2K
11:08 122.06 122.06 121.49 121.49 4.6K
11:09 121.49 121.49 121.46 121.46 4.0K
11:10 121.46 121.70 121.45 121.45 10.1K
11:11 121.45 121.45 120.97 121.12 15.1K
11:12 121.19 121.33 121.19 121.21 2.7K
11:13 121.02 121.28 120.87 120.87 13.2K
11:14 120.87 121.14 120.87 121.14 4.8K
11:15 121.22 121.36 121.22 121.36 12.6K
11:16 119.71 119.80 118.86 118.86 16.2K
11:17 118.86 119.02 118.86 119.02 7.5K
11:18 119.81 120.14 119.76 119.76 21.0K
11:19 119.89 119.89 119.67 119.67 8.2K
11:20 119.66 120.37 119.66 120.37 10.0K
11:21 120.37 120.37 120.08 120.08 8.8K
11:22 120.08 120.72 120.08 120.24 21.4K
11:23 120.24 120.24 119.78 119.84 8.5K
11:24 119.83 119.83 119.55 119.55 14.6K
11:25 119.55 119.55 119.08 119.08 5.9K
11:26 119.08 119.23 119.08 119.13 8.5K
11:27 119.14 119.14 118.91 119.13 6.8K
11:28 119.13 119.21 119.11 119.16 7.7K
11:29 119.16 119.57 119.06 119.57 7.5K
11:30 119.55 119.55 119.36 119.36 6.4K
11:31 119.36 119.79 119.36 119.79 6.5K
11:32 119.99 120.17 119.94 120.10 12.6K
11:33 120.17 120.34 119.99 119.99 7.8K
11:34 119.99 120.25 119.99 120.25 5.7K
11:35 120.25 120.25 120.12 120.13 5.5K
11:36 120.44 120.51 120.38 120.51 6.7K
11:37 120.51 121.10 120.51 121.10 12.3K
11:38 121.10 121.10 120.57 120.57 6.6K
11:39 120.66 120.97 120.66 120.97 8.1K
11:40 120.95 120.95 120.93 120.93 3.2K
11:41 120.94 121.25 120.78 121.25 7.5K
11:42 121.25 121.75 121.25 121.62 4.8K
11:43 121.62 122.10 121.62 121.82 4.6K
11:44 121.82 121.87 121.82 121.86 12.9K
11:45 121.85 121.94 121.85 121.94 4.2K
11:46 122.09 122.10 121.73 121.77 5.7K
11:47 121.53 121.53 121.04 121.04 6.2K
11:48 120.91 121.05 120.91 120.99 7.1K
11:49 120.99 120.99 120.77 120.77 2.7K
11:50 120.77 121.51 120.77 121.07 3.8K
11:51 121.07 121.68 121.07 121.42 5.8K
11:52 121.42 121.42 120.59 120.80 4.3K
11:53 120.80 121.02 120.79 120.86 4.9K
11:54 120.86 120.86 120.30 120.43 6.8K
11:55 120.43 120.43 120.16 120.16 3.4K
11:56 120.16 120.16 119.93 120.10 5.1K
11:57 120.10 120.26 119.97 120.23 5.3K
11:58 120.07 120.38 119.92 120.19 14.0K
11:59 120.19 120.19 119.60 119.83 3.3K
12:00 119.82 119.82 119.48 119.48 4.8K
12:01 119.48 119.48 119.03 119.03 2.0K
12:02 119.03 119.41 119.03 119.32 5.1K
12:03 119.29 119.42 119.13 119.42 6.6K
12:04 119.58 119.58 119.22 119.22 6.2K
12:05 119.22 119.27 119.22 119.27 2.3K
12:06 119.27 119.49 119.16 119.21 5.8K
12:07 119.21 119.37 119.06 119.06 5.8K
12:08 119.06 119.47 119.06 119.42 6.7K
12:09 119.30 119.30 119.01 119.01 4.8K
12:10 119.22 119.22 119.03 119.03 6.3K
12:11 119.03 119.13 119.03 119.13 1.7K
12:12 118.95 119.19 118.95 119.10 4.5K
12:13 119.10 119.25 119.08 119.08 4.6K
12:14 119.08 119.53 119.08 119.53 5.0K
12:15 119.53 119.59 119.35 119.35 5.5K
12:16 119.35 119.35 119.35 119.35 1.4K
12:17 119.35 119.47 119.35 119.44 2.5K
12:18 119.44 119.59 119.26 119.59 4.7K
12:19 119.52 119.52 119.52 119.52 4.5K
12:20 119.25 119.40 119.17 119.40 2.6K
12:21 119.40 119.57 119.34 119.34 3.7K
12:22 119.34 119.55 119.34 119.55 3.5K
12:23 119.39 119.39 119.09 119.12 5.1K
12:24 119.12 119.24 119.12 119.13 2.7K
12:25 119.24 119.24 119.24 119.24 4.1K
12:26 119.24 119.60 119.24 119.60 7.8K
12:27 119.60 119.87 119.50 119.87 5.7K
12:28 119.73 120.03 119.73 120.03 4.2K
12:29 120.03 120.03 119.81 119.83 5.5K
12:30 119.83 120.33 119.69 120.33 4.1K
12:31 120.25 120.25 120.00 120.00 4.9K
12:32 120.22 120.22 120.10 120.10 2.4K
12:33 120.19 120.39 120.19 120.37 15.3K
12:34 120.48 120.85 120.40 120.85 7.5K
12:35 120.65 120.65 120.37 120.61 8.6K
12:36 120.64 120.64 120.46 120.46 6.3K
12:37 120.34 120.39 120.34 120.39 2.2K
12:38 120.39 120.39 120.30 120.30 1.5K
12:39 120.30 120.45 120.12 120.12 5.5K
12:40 120.23 120.39 120.12 120.20 4.6K
12:41 120.01 120.33 120.01 120.33 8.2K
12:42 120.33 120.33 119.71 119.71 3.1K
12:43 119.71 119.76 119.59 119.76 2.7K
12:44 119.95 119.95 119.71 119.71 1.5K
12:45 119.59 119.59 119.47 119.48 6.3K
12:46 119.48 119.60 119.48 119.60 3.6K
12:47 119.60 119.60 119.60 119.60 1.3K
12:48 119.60 119.73 119.55 119.55 2.3K
12:49 119.24 119.33 119.18 119.27 11.1K
12:50 119.29 119.29 119.14 119.14 2.9K
12:51 119.14 119.14 118.91 118.91 2.9K
12:52 118.91 119.37 118.91 119.24 4.7K
12:53 119.12 119.22 119.12 119.16 5.8K
12:54 119.16 119.37 119.16 119.37 3.5K
12:55 119.37 119.51 119.26 119.51 7.9K
12:56 119.59 119.68 119.40 119.40 6.9K
12:57 119.40 119.45 119.32 119.45 4.8K
12:58 119.45 119.45 119.13 119.13 1.4K
12:59 118.98 118.98 118.54 118.54 7.5K
13:00 118.73 119.24 118.73 119.24 5.7K
13:01 119.31 120.76 119.31 120.76 20.8K
13:02 121.07 121.07 120.75 120.84 11.9K
13:03 120.61 120.61 120.08 120.23 7.6K
13:04 120.23 120.30 120.23 120.30 1.2K
13:05 119.79 119.82 119.62 119.63 6.5K
13:06 119.63 119.78 119.50 119.50 3.8K
13:07 119.47 119.83 119.39 119.39 8.4K
13:08 119.39 119.60 119.39 119.60 2.2K
13:09 119.54 119.75 119.52 119.74 2.5K
13:10 119.68 120.13 119.68 119.77 7.4K
13:11 119.77 120.08 119.77 120.08 5.2K
13:12 119.97 120.14 119.80 119.83 7.7K
13:13 119.83 120.20 119.83 120.09 7.7K
13:14 120.28 120.38 119.99 120.38 9.2K
13:15 120.40 120.80 120.40 120.73 5.0K
13:16 120.73 120.95 120.73 120.95 2.0K
13:17 121.11 121.64 121.11 121.51 7.2K
13:18 121.13 121.24 121.08 121.08 8.6K
13:19 121.08 121.22 121.08 121.22 3.7K
13:20 121.22 121.30 121.22 121.30 5.5K
13:21 121.52 121.52 121.29 121.29 4.6K
13:22 121.29 121.29 120.95 120.95 5.8K
13:23 120.97 121.32 120.97 121.26 10.1K
13:24 121.26 121.43 121.11 121.43 2.6K
13:25 121.43 121.43 121.14 121.35 9.9K
13:26 121.35 121.39 121.19 121.39 13.3K
13:27 121.39 121.39 121.22 121.25 3.5K
13:28 121.24 121.37 121.09 121.09 14.2K
13:29 120.94 121.13 120.79 120.97 9.0K
13:30 120.77 121.22 120.77 121.22 9.2K
13:31 121.22 121.36 121.17 121.30 7.5K
13:32 121.23 121.23 120.82 120.82 7.9K
13:33 120.80 120.80 120.76 120.76 7.5K
13:34 120.76 120.76 120.47 120.63 15.7K
13:35 120.63 120.97 120.63 120.97 3.5K
13:36 120.97 121.02 120.57 120.57 11.0K
13:37 120.57 121.14 120.57 121.14 9.6K
13:38 121.42 121.42 121.34 121.34 2.6K
13:39 121.36 121.40 121.30 121.40 7.4K
13:40 121.16 121.99 121.16 121.99 8.2K
13:41 121.64 121.64 121.27 121.27 5.7K
13:42 121.12 121.28 121.12 121.28 6.4K
13:43 121.53 122.06 121.53 122.03 9.0K
13:44 122.04 122.23 122.04 122.23 3.3K
13:45 122.38 122.38 122.31 122.32 3.8K
13:46 122.36 122.44 122.13 122.44 3.0K
13:47 122.44 122.86 121.97 122.86 14.7K
13:48 122.74 122.91 122.74 122.87 3.1K
13:49 122.83 122.83 122.75 122.80 9.9K
13:50 122.82 122.82 122.33 122.33 5.2K
13:51 122.25 122.47 122.25 122.47 4.9K
13:52 122.47 122.47 122.20 122.20 3.6K
13:53 122.17 122.21 121.94 121.94 4.1K
13:54 121.94 121.94 121.76 121.80 2.9K
13:55 121.97 122.09 121.97 121.97 7.0K
13:56 121.97 121.97 121.67 121.67 3.5K
13:57 121.81 121.81 121.63 121.63 2.2K
13:58 121.70 121.75 121.70 121.75 2.8K
13:59 121.92 122.21 121.92 122.11 12.7K
14:00 122.11 122.38 122.11 122.11 8.0K
14:01 122.26 122.83 122.25 122.83 4.2K
14:02 122.83 122.83 122.01 122.01 8.7K
14:03 121.94 122.11 121.92 122.11 4.1K
14:04 122.11 122.25 121.79 121.79 13.8K
14:05 121.99 122.05 121.74 121.74 4.9K
14:06 121.95 121.95 121.67 121.74 4.4K
14:07 121.74 121.74 121.23 121.23 4.4K
14:08 121.19 121.69 121.19 121.69 8.6K
14:09 121.69 121.75 121.44 121.44 8.9K
14:10 121.59 121.61 121.59 121.61 3.2K
14:11 121.65 122.06 121.65 122.06 10.3K
14:12 121.91 121.91 121.67 121.67 6.5K
14:13 121.67 121.67 121.31 121.31 5.9K
14:14 121.31 121.66 121.31 121.49 6.3K
14:15 121.46 121.46 121.31 121.31 17.8K
14:16 121.41 121.45 121.20 121.45 7.1K
14:17 121.73 121.86 121.58 121.58 14.3K
14:18 121.41 121.52 121.35 121.52 9.7K
14:19 121.60 121.92 121.60 121.92 5.5K
14:20 122.10 122.10 121.95 121.95 8.2K
14:21 122.07 122.32 122.07 122.32 4.3K
14:22 122.12 122.30 122.03 122.30 7.1K
14:23 122.22 122.49 122.22 122.49 5.5K
14:24 122.49 122.49 122.20 122.26 4.0K
14:25 122.26 122.26 122.06 122.18 4.6K
14:26 122.20 122.34 122.17 122.20 5.7K
14:27 121.99 121.99 121.61 121.61 5.2K
14:28 121.61 121.72 121.61 121.72 2.4K
14:29 121.72 121.72 121.18 121.19 6.5K
14:30 121.19 121.25 121.19 121.25 4.4K
14:31 121.18 121.23 121.17 121.23 5.9K
14:32 121.23 121.24 121.13 121.13 3.5K
14:33 121.13 121.19 121.02 121.02 8.0K
14:34 121.14 121.29 121.14 121.29 5.8K
14:35 121.34 121.48 121.34 121.41 6.6K
14:36 121.28 121.77 121.28 121.77 6.5K
14:37 121.77 121.77 121.39 121.39 5.8K
14:38 121.47 121.47 121.41 121.41 3.5K
14:39 121.67 121.90 121.53 121.90 10.3K
14:40 121.90 121.90 121.68 121.79 2.2K
14:41 121.81 121.82 121.62 121.82 5.7K
14:42 121.86 122.10 121.86 122.10 9.1K
14:43 121.97 121.97 121.62 121.62 6.9K
14:44 121.68 121.68 121.67 121.67 2.6K
14:45 121.68 121.93 121.68 121.76 9.1K
14:46 121.68 121.68 121.31 121.31 5.8K
14:47 121.42 121.76 121.42 121.75 18.2K
14:48 121.75 121.75 121.52 121.52 3.5K
14:49 121.45 121.61 121.18 121.61 10.3K
14:50 121.58 121.61 121.58 121.61 2.4K
14:51 121.70 121.70 121.41 121.60 10.1K
14:52 121.56 121.56 120.96 120.96 8.7K
14:53 121.18 121.29 121.18 121.29 4.6K
14:54 121.28 121.28 121.17 121.17 3.4K
14:55 121.15 121.15 120.81 120.81 6.7K
14:56 120.85 120.85 120.46 120.46 5.2K
14:57 120.46 120.46 120.46 120.46 2.5K
14:58 120.42 120.56 120.29 120.44 6.3K
14:59 120.41 120.41 120.36 120.37 6.5K
15:00 120.45 120.70 120.45 120.50 9.0K
15:01 120.43 121.33 120.29 120.96 56.2K
15:02 121.01 121.07 120.86 120.86 13.7K
15:03 121.01 121.01 120.81 120.91 6.3K
15:04 120.91 120.91 120.45 120.45 5.4K
15:05 120.47 120.64 120.34 120.52 21.8K
15:06 120.52 120.71 120.52 120.65 2.5K
15:07 120.69 120.72 120.63 120.72 14.9K
15:08 120.63 120.71 120.58 120.67 7.5K
15:09 120.65 120.72 120.65 120.65 8.0K
15:10 120.62 120.68 120.44 120.44 10.8K
15:11 120.54 120.62 120.46 120.62 5.3K
15:12 120.62 120.70 120.53 120.70 16.9K
15:13 120.71 120.95 120.71 120.95 12.5K
15:14 120.96 121.14 120.91 120.92 16.5K
15:15 120.73 120.74 120.69 120.69 7.8K
15:16 120.57 120.63 120.38 120.38 8.4K
15:17 120.38 120.48 120.30 120.38 7.1K
15:18 120.59 120.91 120.59 120.91 22.8K
15:19 120.82 121.25 120.81 121.25 10.9K
15:20 121.10 121.17 120.97 121.00 7.5K
15:21 121.05 121.18 121.00 121.00 5.9K
15:22 121.00 121.00 120.78 120.81 3.7K
15:23 120.70 121.00 120.70 121.00 11.6K
15:24 121.00 121.00 120.53 120.76 10.1K
15:25 120.71 120.83 120.62 120.66 13.0K
15:26 120.66 120.80 120.37 120.37 9.5K
15:27 120.36 120.49 120.19 120.49 9.2K
15:28 120.32 120.34 120.11 120.32 8.9K
15:29 120.25 120.25 120.09 120.19 4.9K
15:30 120.33 120.45 120.19 120.35 10.6K
15:31 120.08 120.45 120.08 120.45 7.2K
15:32 120.57 120.65 120.57 120.65 6.8K
15:33 120.61 121.04 120.61 121.04 15.2K
15:34 121.18 121.44 121.14 121.21 10.4K
15:35 121.29 121.37 121.29 121.37 7.9K
15:36 121.42 121.42 121.12 121.12 12.8K
15:37 121.25 121.36 121.25 121.36 10.7K
15:38 121.13 121.67 121.13 121.67 24.7K
15:39 121.67 121.67 121.39 121.39 9.7K
15:40 121.35 121.44 121.28 121.44 4.0K
15:41 121.26 121.26 121.02 121.03 8.7K
15:42 121.03 121.03 120.56 120.56 11.4K
15:43 120.57 120.83 120.57 120.64 8.8K
15:44 120.66 120.68 120.30 120.41 9.9K
15:45 120.46 120.46 120.23 120.39 14.6K
15:46 120.42 120.56 120.42 120.54 11.6K
15:47 120.52 120.54 120.32 120.32 27.8K
15:48 120.32 120.42 120.32 120.33 18.2K
15:49 120.33 120.64 120.33 120.64 26.6K
15:50 120.72 121.00 120.72 120.94 21.3K
15:51 120.98 121.07 120.84 120.91 18.4K
15:52 121.03 121.18 120.97 121.08 20.9K
15:53 121.06 121.43 121.06 121.43 21.5K
15:54 121.44 121.58 121.44 121.45 21.0K
15:55 121.48 121.48 121.23 121.43 21.2K
15:56 121.43 121.98 121.43 121.76 39.0K
15:57 121.68 121.68 121.58 121.62 25.0K
15:58 121.66 121.66 121.42 121.54 39.9K
15:59 121.54 121.54 121.35 121.44 39.0K
16:00 121.38 121.69 118.09 121.66 840.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles