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
09:31 139.85 140.05 138.19 140.05 28.2K
09:32 140.05 140.05 139.43 139.43 9.7K
09:33 140.39 140.39 139.97 139.97 5.7K
09:34 139.97 140.71 139.97 140.71 4.2K
09:35 140.71 140.81 140.19 140.81 1.8K
09:36 140.70 140.70 140.08 140.09 13.2K
09:37 140.09 140.09 139.60 139.60 6.4K
09:38 139.57 139.84 139.56 139.84 2.3K
09:39 139.59 139.59 139.59 139.59 0.8K
09:40 139.59 139.65 139.44 139.58 3.5K
09:41 139.58 139.58 139.04 139.24 3.1K
09:42 139.24 139.24 139.24 139.24 2.1K
09:43 139.46 139.46 138.83 138.83 5.4K
09:44 138.83 139.23 138.83 139.23 3.4K
09:45 139.15 139.15 138.71 138.71 3.2K
09:46 138.71 138.71 138.68 138.70 4.3K
09:47 138.70 138.71 138.67 138.70 1.8K
09:48 138.70 138.70 138.54 138.54 1.3K
09:49 138.54 138.54 138.33 138.40 5.1K
09:50 138.55 138.65 138.53 138.53 4.0K
09:51 138.56 138.71 138.56 138.71 2.0K
09:52 138.74 138.74 138.37 138.37 5.3K
09:53 138.37 138.37 138.21 138.21 1.3K
09:54 138.21 138.21 138.05 138.05 1.9K
09:55 137.99 138.25 137.99 138.25 3.3K
09:56 138.22 138.60 138.21 138.60 1.0K
09:57 138.35 138.35 138.09 138.09 1.4K
09:58 137.98 138.11 137.98 138.11 0.8K
09:59 138.11 138.25 138.06 138.06 2.6K
10:00 138.22 138.39 138.22 138.28 5.7K
10:01 138.27 138.34 138.13 138.34 3.6K
10:02 138.34 138.34 137.82 137.82 2.3K
10:03 137.82 137.88 137.82 137.88 0.6K
10:04 137.88 138.07 137.79 137.93 2.8K
10:05 137.70 137.70 137.38 137.38 3.0K
10:06 137.38 137.50 137.38 137.50 1.0K
10:07 137.63 137.93 137.63 137.93 4.1K
10:08 137.93 138.14 137.91 138.07 3.1K
10:09 138.07 138.31 138.07 138.16 2.4K
10:10 138.16 138.35 138.16 138.35 2.3K
10:11 138.34 138.37 138.25 138.25 1.8K
10:12 138.36 138.50 138.36 138.49 4.3K
10:13 138.49 138.71 138.49 138.57 1.8K
10:14 138.57 138.77 138.57 138.77 0.9K
10:15 138.77 138.89 138.76 138.89 0.9K
10:16 138.89 138.93 138.80 138.80 1.5K
10:17 139.10 139.10 139.01 139.05 3.2K
10:18 139.05 139.27 139.05 139.27 3.7K
10:19 139.27 139.27 139.27 139.27 0.6K
10:20 139.36 139.56 139.36 139.56 2.3K
10:21 139.50 139.60 139.19 139.19 9.0K
10:22 139.19 139.19 139.08 139.08 3.3K
10:23 139.08 139.24 139.08 139.24 9.5K
10:24 139.24 139.24 139.18 139.18 1.9K
10:25 139.18 139.18 139.04 139.04 1.1K
10:26 139.22 139.22 139.22 139.22 1.5K
10:27 139.22 139.46 139.22 139.46 6.3K
10:28 139.51 139.52 139.51 139.52 0.6K
10:29 139.52 139.52 139.44 139.51 3.5K
10:30 139.54 139.67 139.54 139.65 1.2K
10:31 139.65 139.65 139.65 139.65 1.1K
10:32 139.47 139.47 139.47 139.47 2.5K
10:33 139.47 139.57 139.47 139.57 1.5K
10:34 139.74 139.77 139.63 139.63 1.4K
10:35 139.64 139.64 139.61 139.61 1.9K
10:36 139.61 139.61 139.61 139.61 0.4K
10:37 139.61 139.61 139.50 139.50 1.2K
10:38 139.50 139.50 139.50 139.50 1.0K
10:39 139.50 139.50 139.45 139.45 2.3K
10:40 139.45 139.51 139.45 139.51 2.1K
10:41 139.50 139.50 139.46 139.46 2.9K
10:42 139.46 139.57 139.46 139.57 2.5K
10:43 139.48 139.51 139.48 139.51 1.1K
10:44 139.48 139.59 139.32 139.32 2.1K
10:45 139.32 139.37 139.32 139.34 1.7K
10:46 139.34 139.37 139.34 139.34 1.2K
10:47 139.46 139.46 139.39 139.46 2.7K
10:48 139.41 139.51 139.41 139.51 5.9K
10:49 139.52 139.69 139.52 139.69 8.0K
10:50 139.67 139.67 139.58 139.58 2.1K
10:51 139.60 139.60 139.60 139.60 0.8K
10:52 139.60 139.71 139.60 139.71 1.6K
10:53 139.71 139.72 139.71 139.72 1.7K
10:54 139.72 139.72 139.72 139.72 0.7K
10:55 139.81 139.82 139.62 139.62 6.7K
10:56 139.62 139.77 139.62 139.77 1.2K
10:57 139.79 139.79 139.79 139.79 1.1K
10:58 139.79 139.79 139.79 139.79 0.2K
10:59 139.79 139.79 139.66 139.66 0.6K
11:00 139.77 139.77 139.76 139.76 1.3K
11:01 139.81 139.92 139.76 139.76 1.3K
11:02 139.76 139.76 139.76 139.76 1.1K
11:03 139.76 139.76 139.44 139.44 3.2K
11:04 139.44 139.44 139.43 139.43 0.7K
11:05 139.43 139.43 139.43 139.43 0.4K
11:06 139.59 139.66 139.59 139.66 2.3K
11:07 139.66 139.69 139.66 139.69 1.0K
11:08 139.69 139.88 139.69 139.88 2.1K
11:09 139.88 139.88 139.88 139.88 0.5K
11:10 139.88 139.88 139.67 139.67 2.4K
11:11 139.63 139.71 139.54 139.54 1.5K
11:12 139.54 139.54 139.51 139.51 0.4K
11:13 139.59 139.60 139.38 139.51 2.4K
11:14 139.51 139.51 139.51 139.51 0.4K
11:15 139.41 139.43 139.41 139.41 2.0K
11:16 139.51 139.51 139.22 139.22 2.7K
11:17 139.22 139.22 139.00 139.00 1.4K
11:18 139.00 139.20 139.00 139.20 0.5K
11:19 139.20 139.20 139.20 139.20 0.7K
11:20 139.20 139.20 139.07 139.07 1.2K
11:21 139.07 139.07 139.07 139.07 0.6K
11:22 139.07 139.07 138.93 138.93 2.1K
11:23 138.95 138.95 138.91 138.91 1.8K
11:24 138.91 138.91 138.77 138.77 1.8K
11:25 138.74 138.84 138.74 138.83 1.8K
11:26 138.83 138.92 138.70 138.78 8.2K
11:27 138.78 138.84 138.59 138.82 5.8K
11:28 138.82 138.82 138.59 138.70 0.9K
11:29 138.70 138.80 138.70 138.71 1.6K
11:30 138.71 138.71 138.62 138.63 2.8K
11:31 138.63 138.86 138.63 138.86 5.5K
11:32 138.86 138.98 138.86 138.98 3.5K
11:33 138.98 138.98 138.91 138.91 2.9K
11:34 138.84 138.84 138.84 138.84 1.1K
11:35 138.84 139.02 138.84 138.97 5.7K
11:36 138.97 138.97 138.97 138.97 0.5K
11:37 139.10 139.27 139.10 139.25 4.1K
11:38 139.21 139.29 139.21 139.29 1.6K
11:39 139.23 139.34 139.23 139.34 2.5K
11:40 139.34 139.34 139.23 139.23 2.8K
11:41 139.23 139.41 139.23 139.41 1.9K
11:42 139.41 139.41 139.36 139.37 2.5K
11:43 139.37 139.37 139.37 139.37 1.6K
11:44 139.37 139.37 139.25 139.25 1.7K
11:45 139.25 139.25 139.24 139.24 0.9K
11:46 139.24 139.24 139.24 139.24 0.8K
11:47 139.24 139.46 139.24 139.46 3.1K
11:48 139.55 139.55 139.51 139.51 2.3K
11:49 139.51 139.51 139.51 139.51 1.1K
11:50 139.51 139.59 139.43 139.59 5.3K
11:51 139.59 139.59 139.59 139.59 1.1K
11:52 139.59 139.59 139.44 139.44 2.4K
11:53 139.33 139.33 139.32 139.32 4.5K
11:54 139.33 139.33 139.33 139.33 9.0K
11:55 139.33 139.40 139.33 139.40 1.6K
11:56 139.40 139.40 139.22 139.27 2.1K
11:57 139.29 139.29 139.21 139.21 2.4K
11:58 139.11 139.11 139.11 139.11 0.7K
11:59 139.11 139.11 139.09 139.09 1.7K
12:00 139.09 139.14 139.03 139.12 0.9K
12:01 139.01 139.01 138.99 138.99 3.4K
12:02 138.99 140.01 138.99 139.84 43.5K
12:03 139.99 139.99 139.89 139.89 7.2K
12:04 139.89 139.89 139.57 139.57 1.2K
12:05 139.57 139.72 139.57 139.72 2.0K
12:06 139.72 139.80 139.72 139.75 0.8K
12:07 139.75 139.75 139.61 139.61 2.0K
12:08 139.51 139.54 139.51 139.54 1.6K
12:09 139.54 139.54 139.54 139.54 0.1K
12:10 139.54 139.54 139.43 139.46 3.3K
12:11 139.46 139.50 139.41 139.47 3.0K
12:12 139.47 139.60 139.47 139.60 1.2K
12:13 139.60 139.60 139.57 139.57 0.6K
12:14 139.60 139.60 139.60 139.60 0.4K
12:15 139.65 139.65 139.57 139.57 1.0K
12:16 139.57 139.60 139.52 139.60 2.0K
12:17 139.62 139.62 139.62 139.62 0.2K
12:18 139.62 139.64 139.58 139.64 1.4K
12:19 139.55 139.55 139.55 139.55 0.4K
12:20 139.55 139.56 139.55 139.56 1.1K
12:21 139.56 139.64 139.56 139.64 0.7K
12:22 139.64 139.68 139.64 139.65 1.0K
12:23 139.65 139.76 139.65 139.76 0.7K
12:24 139.68 139.81 139.68 139.81 1.5K
12:25 139.76 139.76 139.76 139.76 1.0K
12:26 139.76 139.77 139.76 139.77 1.1K
12:27 139.77 139.79 139.77 139.79 1.5K
12:28 139.91 139.94 139.80 139.92 12.8K
12:29 139.92 139.92 139.86 139.89 3.3K
12:30 139.89 139.89 139.79 139.79 0.9K
12:31 139.79 139.88 139.75 139.81 9.2K
12:32 139.81 139.88 139.81 139.88 1.6K
12:33 139.88 140.03 139.88 140.02 1.8K
12:34 140.06 140.21 140.06 140.21 2.6K
12:35 140.21 140.23 140.21 140.23 1.7K
12:36 140.23 140.23 140.21 140.21 4.5K
12:37 140.21 140.29 140.21 140.28 2.5K
12:38 140.28 140.36 140.28 140.36 1.1K
12:39 140.36 140.41 140.36 140.41 1.2K
12:40 140.41 140.41 140.27 140.27 2.0K
12:41 140.34 140.34 140.34 140.34 1.2K
12:42 140.18 140.18 140.18 140.18 0.4K
12:43 140.18 140.34 140.18 140.34 0.5K
12:44 140.34 140.34 140.32 140.32 0.3K
12:45 140.32 140.32 140.23 140.23 0.9K
12:46 140.23 140.23 140.23 140.23 1.9K
12:47 140.23 140.23 140.16 140.16 0.5K
12:48 140.16 140.16 140.16 140.16 0.3K
12:49 140.16 140.19 140.16 140.19 0.7K
12:50 140.19 140.19 140.19 140.19 0.3K
12:51 140.19 140.19 140.07 140.07 2.9K
12:52 140.07 140.23 140.07 140.22 2.2K
12:53 140.18 140.18 140.06 140.06 0.9K
12:54 140.18 140.24 140.18 140.24 1.0K
12:55 140.30 140.30 140.30 140.30 5.1K
12:56 140.30 140.30 140.24 140.24 0.5K
12:57 140.24 140.34 140.13 140.34 0.7K
12:58 140.14 140.14 140.01 140.01 20.0K
12:59 139.91 140.02 139.91 139.99 2.3K
13:00 139.99 140.02 139.95 139.95 4.0K
13:01 139.95 139.95 139.86 139.86 1.5K
13:02 139.86 139.86 139.79 139.80 1.3K
13:03 139.87 139.87 139.87 139.87 2.7K
13:04 140.00 140.00 139.90 139.90 1.0K
13:05 139.90 139.90 139.84 139.84 1.1K
13:06 139.84 139.84 139.78 139.83 2.3K
13:07 139.83 139.85 139.71 139.71 1.5K
13:08 139.71 139.82 139.71 139.82 8.4K
13:09 139.81 139.82 139.81 139.82 2.1K
13:10 139.82 139.82 139.79 139.79 1.1K
13:11 139.79 140.02 139.79 140.02 2.2K
13:12 140.02 140.02 139.97 139.97 0.6K
13:13 139.88 139.91 139.88 139.91 1.1K
13:14 140.05 140.05 140.05 140.05 1.2K
13:15 140.05 140.08 139.99 140.08 1.8K
13:16 140.08 140.08 139.90 139.94 4.2K
13:17 139.90 139.91 139.90 139.91 1.4K
13:18 139.91 139.95 139.83 139.95 4.4K
13:19 139.95 140.13 139.95 140.07 0.9K
13:20 140.09 140.18 140.08 140.16 2.7K
13:21 140.07 140.07 140.07 140.07 0.5K
13:22 140.07 140.28 140.07 140.28 2.6K
13:23 140.27 140.28 140.27 140.28 0.6K
13:24 140.28 140.28 140.28 140.28 0.3K
13:25 140.28 140.33 140.28 140.33 1.4K
13:26 140.33 140.33 140.23 140.23 1.1K
13:27 140.23 140.28 140.23 140.28 1.8K
13:28 140.28 140.28 140.27 140.27 0.6K
13:29 140.30 140.41 140.30 140.41 0.9K
13:30 140.41 140.41 140.33 140.33 2.8K
13:31 140.33 140.55 140.33 140.40 5.4K
13:32 140.40 140.40 140.18 140.26 1.3K
13:33 140.26 140.26 140.26 140.26 1.2K
13:34 140.26 140.26 140.24 140.26 1.5K
13:35 140.26 140.29 140.26 140.29 0.8K
13:36 140.29 140.29 140.18 140.26 1.2K
13:37 140.26 140.27 140.26 140.27 1.3K
13:38 140.35 140.44 140.35 140.44 2.5K
13:39 140.42 140.44 140.24 140.34 3.8K
13:40 140.34 140.34 140.27 140.27 1.1K
13:41 140.35 140.35 140.35 140.35 0.5K
13:42 140.35 140.35 140.35 140.35 1.0K
13:43 140.35 140.56 140.35 140.51 2.6K
13:44 140.52 140.58 140.52 140.53 2.9K
13:45 140.50 140.53 140.50 140.51 1.6K
13:46 140.49 140.56 140.48 140.56 2.6K
13:47 140.58 140.69 140.58 140.68 3.0K
13:48 140.73 140.83 140.73 140.75 2.6K
13:49 140.84 140.86 140.76 140.78 3.9K
13:50 140.78 140.94 140.78 140.94 3.0K
13:51 140.94 141.00 140.79 140.79 9.5K
13:52 140.79 140.99 140.78 140.89 12.4K
13:53 140.78 140.81 140.78 140.81 1.7K
13:54 140.86 140.92 140.86 140.92 2.1K
13:55 140.91 140.91 140.84 140.84 2.1K
13:56 140.84 140.84 140.80 140.81 3.0K
13:57 140.71 140.78 140.71 140.78 3.6K
13:58 140.78 140.82 140.78 140.79 1.1K
13:59 140.79 140.79 140.75 140.75 2.9K
14:00 140.75 140.75 140.66 140.73 2.1K
14:01 140.73 140.77 140.73 140.77 1.3K
14:02 140.83 140.88 140.79 140.88 1.7K
14:03 140.88 140.88 140.87 140.87 1.9K
14:04 140.87 140.87 140.87 140.87 1.4K
14:05 140.92 140.92 140.86 140.91 2.5K
14:06 140.91 140.92 140.91 140.92 1.9K
14:07 140.92 140.92 140.89 140.90 4.7K
14:08 140.90 140.90 140.90 140.90 2.0K
14:09 140.93 141.00 140.91 141.00 4.4K
14:10 141.00 141.07 140.95 140.98 9.9K
14:11 140.98 140.98 140.92 140.96 1.7K
14:12 140.90 140.96 140.90 140.96 1.4K
14:13 140.96 140.96 140.88 140.88 1.4K
14:14 140.88 140.99 140.88 140.98 2.1K
14:15 140.94 141.06 140.94 141.06 3.0K
14:16 141.06 141.06 140.99 140.99 3.5K
14:17 140.99 141.09 140.99 141.09 1.9K
14:18 141.14 141.14 141.07 141.09 2.3K
14:19 141.09 141.21 141.09 141.21 4.3K
14:20 141.16 141.27 141.16 141.19 2.0K
14:21 141.21 141.21 141.19 141.19 4.7K
14:22 141.19 141.19 141.10 141.10 2.6K
14:23 141.10 141.34 141.10 141.34 1.8K
14:24 141.34 141.40 141.34 141.40 0.9K
14:25 141.40 141.43 141.26 141.34 1.9K
14:26 141.34 141.41 141.34 141.37 5.6K
14:27 141.44 141.44 141.32 141.32 3.9K
14:28 141.32 141.47 141.32 141.32 8.9K
14:29 141.32 141.37 141.32 141.37 0.8K
14:30 141.37 141.38 141.37 141.38 0.5K
14:31 141.38 141.38 141.30 141.35 6.2K
14:32 141.35 141.40 141.35 141.40 1.6K
14:33 141.36 141.39 141.36 141.39 2.4K
14:34 141.40 141.48 141.40 141.48 3.5K
14:35 141.48 141.49 141.48 141.48 4.5K
14:36 141.48 141.48 141.39 141.46 3.1K
14:37 141.46 141.50 141.45 141.50 2.3K
14:38 141.50 141.55 141.48 141.55 6.7K
14:39 141.55 141.58 141.55 141.55 3.2K
14:40 141.55 141.60 141.55 141.60 2.7K
14:41 141.61 141.61 141.61 141.61 2.2K
14:42 141.61 141.61 141.55 141.55 6.3K
14:43 141.55 141.59 141.50 141.55 5.8K
14:44 141.44 141.62 141.44 141.62 2.5K
14:45 141.62 141.62 141.53 141.53 3.0K
14:46 141.55 141.56 141.55 141.56 1.8K
14:47 141.56 141.62 141.41 141.41 7.2K
14:48 141.47 141.47 141.37 141.37 4.6K
14:49 141.46 141.46 141.37 141.37 3.8K
14:50 141.37 141.37 141.22 141.22 5.3K
14:51 141.17 141.24 141.15 141.15 2.7K
14:52 141.23 141.26 141.20 141.26 2.1K
14:53 141.23 141.29 141.23 141.29 2.4K
14:54 141.29 141.29 141.29 141.29 1.1K
14:55 141.32 141.32 141.28 141.28 1.6K
14:56 141.34 141.34 141.33 141.33 3.8K
14:57 141.38 141.40 141.29 141.40 3.6K
14:58 141.40 141.43 141.38 141.41 1.4K
14:59 141.41 141.41 141.20 141.20 5.5K
15:00 141.20 141.26 141.18 141.18 2.6K
15:01 141.18 141.18 141.15 141.15 1.1K
15:02 141.15 141.15 141.08 141.13 1.6K
15:03 141.13 141.24 141.13 141.17 1.2K
15:04 141.18 141.27 141.18 141.19 2.2K
15:05 141.27 141.27 141.08 141.08 3.6K
15:06 141.08 141.08 141.02 141.02 0.6K
15:07 141.02 141.11 141.02 141.11 3.1K
15:08 141.15 141.25 141.15 141.22 10.8K
15:09 141.22 141.23 141.22 141.23 1.4K
15:10 141.23 141.30 141.23 141.30 1.9K
15:11 141.30 141.30 141.25 141.25 2.1K
15:12 141.25 141.25 140.93 140.93 5.8K
15:13 140.98 141.07 140.98 141.06 2.7K
15:14 141.06 141.10 141.06 141.10 3.8K
15:15 141.10 141.18 141.10 141.18 1.5K
15:16 141.18 141.23 141.18 141.23 4.6K
15:17 141.23 141.34 141.23 141.34 2.3K
15:18 141.34 141.40 141.34 141.39 3.9K
15:19 141.40 141.45 141.40 141.42 4.3K
15:20 141.37 141.41 141.37 141.41 4.7K
15:21 141.41 141.59 141.41 141.59 3.3K
15:22 141.62 141.68 141.62 141.68 4.4K
15:23 141.68 141.68 141.62 141.62 4.8K
15:24 141.62 141.62 141.58 141.58 4.8K
15:25 141.60 141.61 141.60 141.60 2.7K
15:26 141.59 141.62 141.59 141.62 3.7K
15:27 141.62 141.67 141.62 141.65 2.0K
15:28 141.69 141.80 141.68 141.80 20.9K
15:29 141.77 141.84 141.77 141.84 13.2K
15:30 141.83 141.93 141.83 141.84 12.3K
15:31 141.86 141.86 141.85 141.85 25.2K
15:32 141.81 141.85 141.73 141.75 18.3K
15:33 141.76 141.81 141.76 141.81 3.4K
15:34 141.81 141.91 141.81 141.84 21.3K
15:35 141.79 141.90 141.79 141.90 15.9K
15:36 141.89 141.93 141.89 141.90 3.4K
15:37 141.94 141.94 141.56 141.56 21.5K
15:38 141.56 141.74 141.56 141.72 9.1K
15:39 141.80 141.87 141.77 141.87 6.0K
15:40 141.91 141.91 141.82 141.82 12.7K
15:41 141.80 141.86 141.80 141.86 7.1K
15:42 141.81 141.90 141.81 141.82 8.8K
15:43 141.89 141.89 141.83 141.88 8.9K
15:44 141.89 141.98 141.89 141.94 7.5K
15:45 141.94 141.94 141.93 141.93 9.4K
15:46 141.94 141.94 141.81 141.81 6.6K
15:47 141.82 141.82 141.81 141.81 7.3K
15:48 141.81 141.81 141.79 141.81 8.9K
15:49 141.81 141.81 141.66 141.73 10.9K
15:50 141.79 141.83 141.76 141.83 9.4K
15:51 141.80 141.80 141.67 141.68 20.9K
15:52 141.74 141.92 141.65 141.92 14.2K
15:53 141.91 141.97 141.84 141.94 15.2K
15:54 141.95 142.13 141.95 142.13 21.2K
15:55 142.09 142.09 141.94 141.94 34.7K
15:56 141.91 141.93 141.63 141.64 47.5K
15:57 141.73 141.73 141.69 141.72 27.9K
15:58 141.72 141.80 141.72 141.80 28.6K
15:59 141.75 141.75 141.54 141.54 49.6K
16:00 141.52 142.30 141.50 141.55 406.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles