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
09:31 138.29 138.29 136.04 138.18 25.1K
09:32 138.18 138.92 138.18 138.92 2.0K
09:33 138.92 138.92 138.92 138.92 0.4K
09:34 138.92 138.92 138.35 138.48 4.2K
09:35 138.35 139.34 138.35 139.34 13.8K
09:36 139.06 139.40 139.06 139.40 1.7K
09:37 139.40 139.97 139.40 139.97 2.5K
09:38 139.83 139.83 139.75 139.75 6.0K
09:39 139.78 140.01 139.75 139.75 7.1K
09:40 139.39 139.39 139.38 139.39 2.9K
09:41 139.39 139.45 139.39 139.45 0.6K
09:42 139.45 139.56 139.45 139.56 3.3K
09:43 139.73 139.73 139.61 139.61 1.5K
09:44 139.61 140.01 139.61 140.01 0.7K
09:45 140.01 140.20 139.94 140.20 2.5K
09:46 139.98 139.98 139.52 139.52 8.4K
09:47 139.52 139.52 139.09 139.09 5.3K
09:48 139.09 139.65 139.09 139.65 4.9K
09:49 139.83 140.12 139.83 140.12 4.1K
09:50 139.88 140.38 139.88 140.38 3.1K
09:51 140.38 140.55 140.38 140.55 7.0K
09:52 140.45 140.80 140.45 140.78 19.4K
09:53 140.78 140.89 140.78 140.89 2.7K
09:54 140.89 141.07 140.89 141.07 4.7K
09:55 141.13 141.18 140.72 140.76 16.0K
09:56 140.80 140.80 140.61 140.61 3.7K
09:57 140.61 140.61 140.61 140.61 1.4K
09:58 140.61 140.61 140.43 140.43 2.7K
09:59 140.43 140.68 140.43 140.68 0.9K
10:00 140.68 140.68 140.46 140.48 46.8K
10:01 140.63 140.96 140.63 140.69 14.4K
10:02 140.75 140.75 140.31 140.31 2.8K
10:03 140.72 140.94 140.72 140.83 6.0K
10:04 141.20 141.39 141.06 141.23 41.3K
10:05 141.23 141.23 140.87 140.90 6.1K
10:06 140.95 140.95 140.95 140.95 2.0K
10:07 140.95 141.09 140.92 140.92 5.6K
10:08 141.15 141.15 140.94 140.94 6.4K
10:09 140.94 141.08 140.69 141.08 2.8K
10:10 141.08 141.08 140.82 140.88 6.7K
10:11 140.86 140.86 140.43 140.43 6.3K
10:12 140.43 140.43 140.43 140.43 0.6K
10:13 140.43 140.43 140.24 140.32 10.9K
10:14 140.25 140.32 140.15 140.26 3.6K
10:15 140.27 140.28 140.25 140.28 10.5K
10:16 140.32 140.38 140.23 140.23 5.9K
10:17 140.15 140.15 140.10 140.10 1.1K
10:18 139.94 140.06 139.94 140.06 2.8K
10:19 140.02 140.05 140.02 140.05 2.3K
10:20 140.10 140.10 140.09 140.10 5.6K
10:21 139.96 139.96 139.77 139.77 3.7K
10:22 139.73 139.81 139.73 139.81 2.3K
10:23 139.81 139.81 139.71 139.71 5.0K
10:24 139.65 139.81 139.65 139.72 2.9K
10:25 139.59 139.59 139.54 139.55 3.7K
10:26 139.52 139.72 139.52 139.72 4.6K
10:27 139.61 139.61 139.61 139.61 1.1K
10:28 139.55 139.77 139.55 139.77 2.7K
10:29 139.90 139.96 139.79 139.79 2.4K
10:30 139.79 139.80 139.72 139.72 3.5K
10:31 139.58 139.80 139.58 139.79 5.1K
10:32 139.79 139.79 139.68 139.72 3.0K
10:33 139.72 139.72 139.71 139.71 2.1K
10:34 139.71 139.71 139.71 139.71 0.7K
10:35 139.67 139.71 139.67 139.71 3.1K
10:36 139.71 139.85 139.71 139.85 2.1K
10:37 139.85 139.97 139.85 139.87 2.3K
10:38 140.02 140.07 139.99 140.06 6.8K
10:39 139.87 139.87 139.75 139.75 2.3K
10:40 139.81 140.11 139.81 140.11 4.3K
10:41 140.11 140.26 140.11 140.26 2.5K
10:42 140.26 140.27 140.26 140.27 2.3K
10:43 140.27 140.37 140.27 140.35 2.1K
10:44 140.35 140.35 139.91 139.91 5.9K
10:45 140.02 140.02 139.97 139.97 2.6K
10:46 139.97 140.18 139.97 140.18 3.6K
10:47 140.11 140.27 140.11 140.27 3.4K
10:48 140.27 140.30 140.27 140.30 2.4K
10:49 140.40 140.48 140.24 140.24 7.2K
10:50 140.24 140.24 140.24 140.24 1.2K
10:51 140.24 140.39 140.24 140.38 4.4K
10:52 140.33 140.33 140.15 140.15 6.9K
10:53 140.13 140.13 140.13 140.13 1.4K
10:54 140.13 140.13 140.13 140.13 1.4K
10:55 140.13 140.13 140.09 140.09 2.2K
10:56 140.08 140.10 140.08 140.10 1.2K
10:57 140.08 140.08 139.85 139.85 2.3K
10:58 139.85 139.93 139.85 139.93 0.9K
10:59 139.93 140.16 139.93 140.16 5.7K
11:00 140.16 140.16 140.06 140.15 2.2K
11:01 140.04 140.13 140.02 140.13 2.4K
11:02 140.13 140.13 139.98 140.11 5.1K
11:03 140.11 140.11 139.90 139.90 8.3K
11:04 139.95 139.95 139.76 139.76 7.5K
11:05 139.76 139.76 139.76 139.76 1.8K
11:06 139.76 139.78 139.76 139.77 4.3K
11:07 139.66 139.77 139.66 139.77 4.7K
11:08 139.78 139.90 139.78 139.90 4.4K
11:09 139.69 139.69 139.63 139.64 8.7K
11:10 139.60 139.60 139.52 139.52 8.6K
11:11 139.43 139.45 139.30 139.40 7.2K
11:12 139.54 139.58 139.44 139.54 4.0K
11:13 139.54 139.61 139.36 139.36 4.0K
11:14 139.37 139.43 139.37 139.43 2.5K
11:15 139.43 139.43 139.43 139.43 3.0K
11:16 139.43 139.43 139.28 139.39 7.9K
11:17 139.39 139.47 139.39 139.47 2.8K
11:18 139.44 139.46 139.35 139.35 3.5K
11:19 139.35 139.36 139.31 139.36 1.3K
11:20 139.43 139.45 139.43 139.45 1.8K
11:21 139.46 139.48 139.39 139.39 2.9K
11:22 139.39 139.44 139.30 139.40 5.4K
11:23 139.45 139.48 139.45 139.48 2.2K
11:24 139.48 139.50 139.44 139.50 2.7K
11:25 139.57 139.62 139.54 139.54 5.4K
11:26 139.53 139.57 139.53 139.57 2.6K
11:27 139.71 139.83 139.71 139.83 5.8K
11:28 139.77 139.90 139.77 139.90 3.4K
11:29 139.92 140.01 139.92 139.94 6.7K
11:30 139.94 139.94 139.69 139.69 2.9K
11:31 139.88 139.88 139.75 139.75 5.6K
11:32 139.63 139.63 139.61 139.61 2.0K
11:33 139.60 139.60 139.42 139.45 5.6K
11:34 139.42 139.61 139.42 139.61 2.4K
11:35 139.61 139.61 139.55 139.55 3.5K
11:36 139.55 139.75 139.55 139.75 14.9K
11:37 139.70 139.70 139.52 139.52 2.3K
11:38 139.55 139.56 139.55 139.56 0.9K
11:39 139.56 139.56 139.29 139.29 1.3K
11:40 139.29 139.29 139.08 139.08 3.9K
11:41 139.08 139.08 139.01 139.01 3.9K
11:42 139.01 139.15 139.01 139.15 1.6K
11:43 139.06 139.16 138.92 138.92 4.4K
11:44 138.92 138.92 138.73 138.73 1.3K
11:45 138.73 138.75 138.64 138.68 8.8K
11:46 138.61 138.61 138.61 138.61 4.7K
11:47 138.61 138.61 138.60 138.61 2.7K
11:48 138.61 138.70 138.61 138.68 10.0K
11:49 138.77 138.79 138.70 138.79 3.1K
11:50 138.86 138.88 138.80 138.80 1.8K
11:51 138.80 138.80 138.62 138.62 2.4K
11:52 138.62 138.62 138.46 138.59 7.2K
11:53 138.72 138.72 138.61 138.65 1.7K
11:54 138.65 138.65 138.45 138.45 2.1K
11:55 138.45 138.63 138.45 138.56 3.4K
11:56 138.43 138.44 138.21 138.21 3.8K
11:57 138.21 138.21 138.09 138.12 2.2K
11:58 138.08 138.08 138.08 138.08 2.7K
11:59 138.08 138.08 137.99 138.08 2.0K
12:00 138.08 138.18 138.08 138.18 1.2K
12:01 138.18 138.18 137.95 137.95 6.8K
12:02 137.95 137.95 137.85 137.85 2.6K
12:03 137.90 137.90 137.72 137.72 6.0K
12:04 137.72 137.72 137.63 137.63 2.6K
12:05 137.63 137.63 137.55 137.62 10.5K
12:06 137.66 137.82 137.66 137.77 7.4K
12:07 137.77 137.77 137.72 137.72 1.8K
12:08 137.68 137.74 137.68 137.73 1.4K
12:09 137.92 138.03 137.90 137.95 4.5K
12:10 137.95 137.98 137.95 137.98 1.9K
12:11 137.91 137.91 137.80 137.80 3.3K
12:12 137.80 138.05 137.80 137.91 2.3K
12:13 137.90 137.91 137.90 137.91 1.2K
12:14 137.91 137.94 137.91 137.94 1.8K
12:15 138.01 138.02 138.01 138.01 2.9K
12:16 137.83 137.83 137.83 137.83 1.8K
12:17 137.83 137.83 137.72 137.73 1.8K
12:18 137.60 137.85 137.60 137.85 3.8K
12:19 137.85 137.85 137.79 137.79 1.4K
12:20 137.79 137.79 137.79 137.79 0.7K
12:21 137.79 137.79 137.73 137.73 0.5K
12:22 137.72 137.73 137.72 137.72 1.1K
12:23 137.72 137.80 137.72 137.80 3.0K
12:24 137.80 137.80 137.70 137.70 3.8K
12:25 137.63 137.63 137.50 137.56 1.1K
12:26 137.56 137.64 137.56 137.64 1.9K
12:27 137.64 137.72 137.64 137.67 4.6K
12:28 137.67 137.67 137.53 137.59 2.3K
12:29 137.59 137.59 137.59 137.59 0.5K
12:30 137.59 137.60 137.59 137.60 1.5K
12:31 137.60 137.62 137.58 137.62 3.2K
12:32 137.75 137.80 137.66 137.66 4.4K
12:33 137.66 137.66 137.55 137.55 1.5K
12:34 137.57 137.57 137.57 137.57 0.6K
12:35 137.57 137.65 137.57 137.65 0.5K
12:36 137.65 137.65 137.65 137.65 0.3K
12:37 137.65 137.71 137.59 137.68 5.1K
12:38 137.68 137.68 137.66 137.66 2.7K
12:39 137.66 137.66 137.51 137.51 1.3K
12:40 137.59 137.59 137.56 137.56 1.3K
12:41 137.56 137.56 137.56 137.56 2.5K
12:42 137.56 137.56 137.11 137.24 3.4K
12:43 137.21 137.21 137.21 137.21 7.6K
12:44 137.21 137.35 137.21 137.35 5.0K
12:45 137.42 137.46 137.35 137.46 1.9K
12:46 137.27 137.27 137.25 137.25 1.2K
12:47 137.25 137.26 137.25 137.26 1.7K
12:48 137.26 137.35 137.26 137.35 1.0K
12:49 137.28 137.28 137.26 137.26 1.2K
12:50 137.34 137.34 137.07 137.07 3.1K
12:51 137.16 137.22 137.16 137.21 2.4K
12:52 137.21 137.21 137.19 137.19 0.5K
12:53 137.19 137.19 137.15 137.15 1.3K
12:54 137.26 137.26 137.13 137.13 0.8K
12:55 137.13 137.13 137.10 137.10 0.5K
12:56 136.95 137.04 136.92 136.95 2.0K
12:57 137.03 137.03 136.99 136.99 1.5K
12:58 136.99 136.99 136.99 136.99 1.0K
12:59 136.99 136.99 136.97 136.97 1.7K
13:00 136.97 137.00 136.89 136.89 1.5K
13:01 136.95 136.95 136.85 136.87 4.1K
13:02 136.87 136.97 136.87 136.97 2.2K
13:03 136.97 137.05 136.97 137.05 1.3K
13:04 137.05 137.15 137.01 137.14 2.7K
13:05 137.16 137.23 137.15 137.23 4.8K
13:06 137.26 137.34 137.06 137.06 2.5K
13:07 137.06 137.26 137.06 137.26 2.0K
13:08 137.23 137.23 137.13 137.13 1.2K
13:09 137.13 137.22 137.13 137.22 0.9K
13:10 137.22 137.22 137.20 137.20 0.8K
13:11 137.20 137.37 137.20 137.28 2.2K
13:12 137.28 137.32 137.27 137.27 1.1K
13:13 137.28 137.37 137.19 137.37 7.0K
13:14 137.27 137.29 137.22 137.27 3.6K
13:15 137.31 137.31 137.20 137.29 4.8K
13:16 137.29 137.40 137.29 137.40 7.5K
13:17 137.40 137.40 137.26 137.31 4.3K
13:18 137.26 137.44 137.26 137.44 5.0K
13:19 137.42 137.50 137.42 137.42 2.4K
13:20 137.27 137.28 137.25 137.25 2.8K
13:21 137.25 137.25 137.25 137.25 1.2K
13:22 137.19 137.22 137.19 137.22 3.1K
13:23 137.22 137.25 137.22 137.22 1.0K
13:24 137.22 137.30 137.18 137.22 6.4K
13:25 137.13 137.13 137.04 137.04 4.4K
13:26 136.95 137.03 136.95 137.03 1.2K
13:27 137.01 137.01 136.88 136.90 3.5K
13:28 136.90 137.04 136.90 137.04 8.9K
13:29 137.08 137.09 137.04 137.04 3.2K
13:30 137.09 137.11 137.09 137.11 6.0K
13:31 137.13 137.13 137.01 137.01 2.8K
13:32 137.09 137.12 137.06 137.12 1.8K
13:33 137.12 137.21 137.12 137.21 6.9K
13:34 137.15 137.26 137.15 137.26 4.2K
13:35 137.20 137.38 137.20 137.31 4.7K
13:36 137.24 137.33 137.24 137.25 2.8K
13:37 137.32 137.37 137.24 137.37 2.9K
13:38 137.37 137.37 137.31 137.33 2.8K
13:39 137.33 137.33 137.33 137.33 0.6K
13:40 137.31 137.33 137.25 137.33 4.1K
13:41 137.25 137.25 137.11 137.12 3.5K
13:42 137.12 137.13 137.12 137.12 2.2K
13:43 137.12 137.12 136.93 137.10 6.2K
13:44 137.04 137.15 137.04 137.05 1.6K
13:45 137.05 137.05 137.01 137.03 1.4K
13:46 137.03 137.03 137.03 137.03 0.3K
13:47 136.92 137.01 136.91 137.01 4.5K
13:48 137.09 137.12 137.07 137.07 3.4K
13:49 137.01 137.04 137.01 137.04 2.0K
13:50 137.11 137.15 137.11 137.15 3.2K
13:51 137.12 137.18 137.08 137.18 4.2K
13:52 137.18 137.24 137.18 137.18 1.7K
13:53 137.11 137.11 136.97 136.97 3.5K
13:54 136.95 136.96 136.95 136.96 1.9K
13:55 136.96 137.10 136.96 137.07 3.0K
13:56 137.07 137.07 137.07 137.07 0.4K
13:57 137.07 137.07 137.01 137.01 2.6K
13:58 136.95 136.95 136.86 136.86 2.0K
13:59 136.86 136.86 136.86 136.86 0.7K
14:00 136.87 136.87 136.87 136.87 0.9K
14:01 136.87 137.02 136.87 137.02 2.4K
14:02 137.02 137.02 136.99 137.02 4.0K
14:03 137.11 137.11 137.04 137.04 3.4K
14:04 137.04 137.08 137.02 137.08 2.9K
14:05 137.17 137.17 137.17 137.17 2.6K
14:06 137.17 137.17 137.17 137.17 1.2K
14:07 137.17 137.17 137.15 137.15 1.3K
14:08 137.06 137.18 137.06 137.12 2.4K
14:09 137.12 137.20 137.12 137.20 0.9K
14:10 137.14 137.27 137.14 137.27 3.3K
14:11 137.23 137.32 137.18 137.30 5.4K
14:12 137.30 137.30 137.30 137.30 1.7K
14:13 137.37 137.42 137.24 137.42 2.8K
14:14 137.30 137.42 137.30 137.39 5.1K
14:15 137.38 137.38 137.38 137.38 1.0K
14:16 137.38 137.39 137.38 137.39 3.8K
14:17 137.39 137.47 137.39 137.40 2.7K
14:18 137.46 137.47 137.46 137.47 1.9K
14:19 137.53 137.53 137.51 137.51 1.7K
14:20 137.51 137.51 137.44 137.44 2.1K
14:21 137.43 138.00 137.42 138.00 11.6K
14:22 138.15 138.15 137.84 137.91 33.6K
14:23 137.85 137.91 137.73 137.91 5.2K
14:24 137.94 138.01 137.94 138.00 3.5K
14:25 138.14 138.14 137.97 137.97 3.8K
14:26 138.03 138.13 138.03 138.13 3.2K
14:27 138.13 138.17 138.09 138.09 5.4K
14:28 138.09 138.09 138.02 138.05 3.5K
14:29 138.05 138.05 137.84 137.94 3.8K
14:30 138.04 138.04 137.92 137.92 4.6K
14:31 138.02 138.02 137.96 137.96 2.8K
14:32 138.01 138.01 138.00 138.00 3.4K
14:33 138.00 138.10 137.99 138.08 1.4K
14:34 138.08 138.17 138.08 138.17 1.6K
14:35 138.17 138.17 138.07 138.13 4.8K
14:36 138.17 138.18 138.17 138.18 2.1K
14:37 138.10 138.12 138.08 138.08 3.7K
14:38 138.11 138.11 137.85 137.85 3.9K
14:39 137.85 138.03 137.85 138.03 3.5K
14:40 138.03 138.03 137.98 137.98 2.8K
14:41 137.86 137.96 137.86 137.96 3.1K
14:42 137.96 137.96 137.94 137.94 1.6K
14:43 137.85 137.86 137.85 137.86 1.6K
14:44 137.89 137.94 137.89 137.94 2.0K
14:45 137.84 137.89 137.84 137.87 1.7K
14:46 137.85 137.89 137.85 137.87 7.7K
14:47 137.87 137.89 137.87 137.89 1.2K
14:48 137.89 137.89 137.89 137.89 0.8K
14:49 137.89 137.89 137.89 137.89 0.4K
14:50 137.89 137.95 137.82 137.82 3.2K
14:51 137.80 137.80 137.77 137.77 0.8K
14:52 137.77 137.86 137.76 137.86 3.0K
14:53 137.86 137.90 137.86 137.86 2.2K
14:54 137.99 137.99 137.87 137.87 6.1K
14:55 137.86 137.90 137.86 137.87 4.3K
14:56 137.98 138.06 137.98 137.98 2.5K
14:57 137.98 138.06 137.98 138.06 0.8K
14:58 138.02 138.02 137.96 137.96 3.2K
14:59 137.94 137.94 137.92 137.92 3.5K
15:00 137.92 137.95 137.78 137.78 3.2K
15:01 137.78 137.78 137.70 137.77 2.1K
15:02 137.82 137.91 137.82 137.91 2.1K
15:03 137.91 137.94 137.91 137.94 1.5K
15:04 138.01 138.02 138.01 138.02 0.9K
15:05 138.00 138.05 138.00 138.05 1.5K
15:06 138.05 138.19 137.98 138.19 2.4K
15:07 138.19 138.19 138.07 138.09 2.4K
15:08 138.09 138.10 138.06 138.06 3.7K
15:09 138.06 138.06 138.03 138.04 1.8K
15:10 138.20 138.20 138.08 138.08 3.7K
15:11 138.08 138.08 137.98 137.98 2.0K
15:12 138.01 138.06 138.01 138.06 4.3K
15:13 138.06 138.06 137.93 137.93 3.6K
15:14 137.94 137.99 137.94 137.99 3.6K
15:15 137.99 138.06 137.99 138.05 1.7K
15:16 138.08 138.08 137.98 138.07 4.5K
15:17 138.07 138.07 137.93 137.96 3.4K
15:18 137.96 137.96 137.86 137.86 1.7K
15:19 137.86 137.98 137.86 137.94 3.1K
15:20 137.94 137.99 137.94 137.94 3.1K
15:21 137.96 137.98 137.96 137.98 2.2K
15:22 138.05 138.05 138.00 138.00 3.4K
15:23 138.00 138.06 138.00 138.06 3.7K
15:24 138.06 138.08 138.01 138.01 5.0K
15:25 137.99 137.99 137.92 137.93 3.4K
15:26 137.92 138.09 137.92 138.06 8.4K
15:27 138.06 138.14 138.04 138.07 2.4K
15:28 138.07 138.15 138.04 138.04 8.5K
15:29 138.04 138.15 138.04 138.10 2.2K
15:30 138.10 138.13 138.10 138.13 3.7K
15:31 138.17 138.17 138.09 138.14 6.0K
15:32 138.10 138.15 138.10 138.11 3.6K
15:33 138.11 138.20 138.11 138.19 7.7K
15:34 138.22 138.28 138.20 138.20 6.9K
15:35 138.20 138.20 138.13 138.13 2.9K
15:36 138.12 138.22 138.04 138.04 7.7K
15:37 138.06 138.07 137.98 137.98 4.4K
15:38 138.06 138.12 138.02 138.12 9.1K
15:39 138.04 138.05 138.04 138.05 4.5K
15:40 138.11 138.11 138.07 138.07 4.4K
15:41 138.04 138.04 138.03 138.04 4.2K
15:42 138.04 138.13 138.03 138.13 5.4K
15:43 138.11 138.20 138.10 138.17 7.8K
15:44 138.15 138.24 138.15 138.23 6.0K
15:45 138.21 138.39 138.21 138.34 4.9K
15:46 138.37 138.38 138.37 138.38 5.2K
15:47 138.38 138.49 138.38 138.47 5.9K
15:48 138.57 138.57 138.49 138.53 8.8K
15:49 138.54 138.65 138.54 138.64 5.5K
15:50 138.73 138.81 138.68 138.81 4.8K
15:51 138.66 138.66 138.43 138.43 14.1K
15:52 138.31 138.31 138.17 138.20 19.1K
15:53 138.16 138.31 138.13 138.31 12.2K
15:54 138.26 138.33 138.22 138.22 15.7K
15:55 138.24 138.28 138.19 138.19 18.4K
15:56 137.96 138.02 137.83 137.83 27.0K
15:57 137.88 137.88 137.75 137.81 26.5K
15:58 137.84 137.84 137.79 137.79 20.5K
15:59 137.77 137.80 137.73 137.73 29.4K
16:00 137.70 138.05 137.25 137.72 389.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles