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
09:31 141.23 141.23 140.13 141.04 23.8K
09:32 141.04 141.04 140.52 140.84 15.0K
09:33 140.92 140.98 140.44 140.98 3.9K
09:34 140.99 141.21 140.99 141.21 5.5K
09:35 141.21 141.57 141.18 141.49 11.5K
09:36 141.45 142.07 141.18 141.41 11.9K
09:37 142.03 142.05 141.76 142.05 7.8K
09:38 142.05 142.13 141.62 141.62 24.2K
09:39 141.60 142.09 141.60 142.06 3.8K
09:40 142.06 142.30 141.80 142.15 5.7K
09:41 142.15 142.35 142.05 142.05 5.1K
09:42 142.43 142.43 142.20 142.33 17.0K
09:43 142.00 142.33 141.96 142.33 6.7K
09:44 142.28 142.31 142.19 142.19 2.9K
09:45 142.38 142.38 141.98 141.98 17.6K
09:46 141.98 142.44 141.98 142.30 7.3K
09:47 142.30 142.30 141.95 142.13 27.7K
09:48 142.37 142.37 142.11 142.12 3.6K
09:49 142.11 142.11 142.11 142.11 2.6K
09:50 141.90 142.19 141.90 142.19 21.0K
09:51 142.48 142.48 141.79 141.88 10.6K
09:52 141.88 141.88 141.79 141.79 4.9K
09:53 141.79 141.79 141.70 141.70 5.3K
09:54 141.58 141.69 141.53 141.63 7.1K
09:55 141.79 141.97 141.79 141.89 4.4K
09:56 141.87 141.87 141.68 141.84 12.6K
09:57 141.96 142.21 141.96 142.07 5.6K
09:58 142.17 142.28 142.12 142.28 4.8K
09:59 142.28 142.45 142.28 142.45 3.9K
10:00 142.45 142.55 142.29 142.29 32.5K
10:01 142.45 142.64 142.45 142.64 10.2K
10:02 142.64 142.64 142.63 142.63 1.5K
10:03 142.63 142.88 142.63 142.83 5.2K
10:04 142.99 142.99 142.84 142.84 16.8K
10:05 142.79 142.79 142.78 142.78 19.4K
10:06 142.56 142.68 142.55 142.68 10.8K
10:07 142.59 142.71 142.39 142.39 7.9K
10:08 142.43 142.63 142.43 142.63 5.9K
10:09 142.70 143.01 142.70 143.01 12.7K
10:10 143.01 143.15 142.74 142.74 13.1K
10:11 142.72 142.72 142.64 142.64 2.9K
10:12 142.68 142.90 142.68 142.77 3.5K
10:13 142.77 143.09 142.77 142.89 5.9K
10:14 142.97 142.97 142.54 142.54 7.5K
10:15 142.46 142.46 142.38 142.39 5.1K
10:16 142.38 142.39 142.29 142.39 4.9K
10:17 142.39 142.52 142.39 142.52 3.2K
10:18 142.44 142.84 142.44 142.84 3.6K
10:19 142.84 142.93 142.84 142.86 1.3K
10:20 142.97 142.97 142.85 142.91 3.1K
10:21 142.91 143.03 142.91 143.03 3.3K
10:22 143.03 143.03 142.92 143.01 4.8K
10:23 143.01 143.10 142.85 142.97 7.6K
10:24 142.99 143.04 142.92 143.04 2.4K
10:25 142.97 143.06 142.97 143.05 3.9K
10:26 143.16 143.16 143.16 143.16 2.8K
10:27 143.16 143.33 143.13 143.32 16.4K
10:28 143.24 143.24 143.08 143.08 4.8K
10:29 143.06 143.38 143.06 143.38 4.8K
10:30 143.38 143.53 143.35 143.53 4.2K
10:31 143.53 143.53 143.50 143.53 2.0K
10:32 143.42 143.54 143.42 143.54 4.2K
10:33 143.54 143.54 143.28 143.28 1.1K
10:34 143.41 143.41 143.30 143.30 4.3K
10:35 143.30 143.59 143.30 143.59 3.3K
10:36 143.59 143.59 143.51 143.51 2.3K
10:37 143.51 143.57 143.50 143.50 2.9K
10:38 143.55 143.77 143.55 143.77 5.4K
10:39 143.77 143.89 143.66 143.89 11.6K
10:40 143.80 144.00 143.80 143.85 5.1K
10:41 143.85 143.94 143.85 143.94 5.4K
10:42 143.88 143.88 143.80 143.80 4.1K
10:43 143.88 144.08 143.88 144.08 3.8K
10:44 144.00 144.00 143.98 143.98 2.4K
10:45 143.93 143.93 143.77 143.77 3.4K
10:46 143.73 143.85 143.73 143.84 6.5K
10:47 143.84 143.84 143.64 143.64 12.4K
10:48 143.64 143.64 143.42 143.42 11.3K
10:49 143.42 143.42 143.34 143.34 64.8K
10:50 143.35 143.35 142.95 142.95 4.5K
10:51 142.95 142.98 142.92 142.92 9.5K
10:52 142.92 142.92 142.92 142.92 0.5K
10:53 142.94 142.94 142.82 142.85 20.0K
10:54 142.85 142.87 142.81 142.86 2.4K
10:55 142.76 142.91 142.65 142.91 20.9K
10:56 142.91 142.91 142.91 142.91 2.4K
10:57 142.91 142.91 142.88 142.88 1.7K
10:58 142.88 143.08 142.88 143.08 2.3K
10:59 143.16 143.27 143.16 143.27 3.5K
11:00 143.12 143.26 143.12 143.26 3.1K
11:01 143.12 143.12 142.85 142.85 2.8K
11:02 142.71 142.80 142.71 142.79 2.6K
11:03 142.79 142.79 142.52 142.52 2.6K
11:04 142.36 142.62 142.32 142.57 34.1K
11:05 142.57 142.63 142.57 142.63 0.6K
11:06 142.63 142.63 142.40 142.52 1.4K
11:07 142.63 142.63 142.57 142.61 3.9K
11:08 142.60 142.62 142.52 142.57 1.7K
11:09 142.57 142.67 142.57 142.67 2.4K
11:10 142.71 142.72 142.67 142.67 2.2K
11:11 142.67 142.91 142.67 142.91 3.4K
11:12 142.87 143.04 142.87 143.04 4.9K
11:13 142.93 143.27 142.93 143.27 3.6K
11:14 143.04 143.27 143.04 143.26 4.5K
11:15 143.25 143.25 143.10 143.10 16.0K
11:16 143.10 143.10 142.99 142.99 8.4K
11:17 143.02 143.02 142.85 142.85 6.1K
11:18 142.93 143.01 142.92 143.01 2.7K
11:19 142.99 142.99 142.91 142.91 1.9K
11:20 142.85 142.89 142.85 142.86 3.1K
11:21 143.01 143.07 143.01 143.01 4.3K
11:22 143.01 143.03 143.01 143.03 1.4K
11:23 143.13 143.16 143.03 143.16 3.0K
11:24 143.21 143.28 143.21 143.26 3.2K
11:25 143.26 143.35 143.26 143.35 3.8K
11:26 143.27 143.27 143.24 143.24 6.3K
11:27 143.25 143.25 143.15 143.15 8.3K
11:28 143.15 143.15 143.05 143.05 1.7K
11:29 143.23 143.27 143.23 143.27 4.5K
11:30 143.27 143.27 143.17 143.17 1.5K
11:31 143.13 143.13 143.13 143.13 1.3K
11:32 143.19 143.19 143.10 143.10 2.7K
11:33 143.06 143.06 143.05 143.05 4.1K
11:34 142.98 142.99 142.93 142.97 3.8K
11:35 142.97 143.02 142.97 142.97 2.7K
11:36 142.97 143.17 142.97 143.17 9.5K
11:37 143.17 143.17 143.14 143.14 1.7K
11:38 143.20 143.22 143.10 143.12 4.0K
11:39 143.10 143.10 143.06 143.07 4.0K
11:40 143.07 143.16 143.07 143.14 1.3K
11:41 143.05 143.18 143.05 143.18 2.2K
11:42 143.18 143.18 143.17 143.17 0.7K
11:43 143.21 143.21 143.09 143.09 3.0K
11:44 143.09 143.11 143.07 143.11 1.3K
11:45 143.11 143.19 143.01 143.19 1.7K
11:46 143.19 143.24 143.19 143.24 1.2K
11:47 143.24 143.24 143.22 143.22 2.2K
11:48 143.22 143.22 143.16 143.16 3.0K
11:49 143.16 143.16 143.15 143.15 0.6K
11:50 143.15 143.24 143.15 143.19 1.6K
11:51 143.19 143.24 143.19 143.24 1.2K
11:52 143.24 143.27 143.12 143.20 1.9K
11:53 143.20 143.20 143.20 143.20 0.9K
11:54 143.20 143.24 143.20 143.20 1.7K
11:55 143.20 143.32 143.20 143.32 5.0K
11:56 143.32 143.35 143.29 143.29 2.1K
11:57 143.19 143.25 143.18 143.18 12.4K
11:58 143.14 143.14 143.10 143.10 1.8K
11:59 143.09 143.10 143.09 143.10 1.7K
12:00 143.10 143.16 143.10 143.16 2.4K
12:01 143.12 143.23 143.12 143.20 3.2K
12:02 143.20 143.43 143.20 143.43 1.5K
12:03 143.42 143.42 143.38 143.38 2.0K
12:04 143.38 143.47 143.38 143.44 2.3K
12:05 143.34 143.45 143.34 143.45 1.3K
12:06 143.32 143.34 143.32 143.34 1.3K
12:07 143.34 143.34 143.27 143.27 0.9K
12:08 143.34 143.34 143.34 143.34 1.8K
12:09 143.50 143.50 143.43 143.43 3.5K
12:10 143.43 143.43 143.36 143.38 1.3K
12:11 143.38 143.38 143.28 143.28 0.7K
12:12 143.40 143.48 143.32 143.32 1.1K
12:13 143.35 143.46 143.35 143.46 1.0K
12:14 143.46 143.46 143.40 143.40 1.6K
12:15 143.40 143.47 143.33 143.33 1.1K
12:16 143.42 143.42 143.42 143.42 1.3K
12:17 143.43 143.43 143.24 143.28 11.7K
12:18 143.25 143.26 143.25 143.26 1.7K
12:19 143.26 143.34 143.26 143.34 1.6K
12:20 143.34 143.34 143.34 143.34 0.4K
12:21 143.34 143.41 143.34 143.41 1.6K
12:22 143.41 143.41 143.41 143.41 0.4K
12:23 143.48 143.48 143.38 143.46 4.1K
12:24 143.56 143.56 143.41 143.41 4.7K
12:25 143.41 143.48 143.38 143.38 2.4K
12:26 143.38 143.38 143.30 143.30 2.9K
12:27 143.30 143.31 143.30 143.31 0.8K
12:28 143.31 143.41 143.31 143.41 2.2K
12:29 143.43 143.47 143.43 143.45 5.7K
12:30 143.48 143.48 143.35 143.37 3.4K
12:31 143.37 143.37 143.35 143.35 1.9K
12:32 143.35 143.35 143.35 143.35 0.8K
12:33 143.35 143.39 143.32 143.39 4.9K
12:34 143.48 143.59 143.48 143.59 3.2K
12:35 143.53 143.54 143.53 143.54 4.2K
12:36 143.54 143.54 143.54 143.54 1.5K
12:37 143.54 143.54 143.52 143.52 1.7K
12:38 143.52 143.61 143.52 143.56 2.0K
12:39 143.56 143.81 143.56 143.81 9.3K
12:40 143.85 143.93 143.85 143.93 4.1K
12:41 143.93 143.93 143.79 143.92 9.5K
12:42 143.98 143.98 143.76 143.76 12.2K
12:43 143.71 143.71 143.68 143.70 3.6K
12:44 143.70 143.82 143.70 143.82 5.7K
12:45 143.74 143.99 143.74 143.99 3.8K
12:46 143.95 143.96 143.88 143.96 3.7K
12:47 143.96 143.96 143.88 143.88 2.4K
12:48 143.88 143.95 143.88 143.95 2.1K
12:49 143.87 143.94 143.87 143.91 12.8K
12:50 143.91 144.11 143.91 144.11 10.0K
12:51 144.19 144.21 144.08 144.08 5.7K
12:52 144.08 144.21 144.08 144.15 1.6K
12:53 144.22 144.22 144.15 144.22 1.6K
12:54 144.22 144.23 144.18 144.18 1.9K
12:55 144.18 144.35 144.18 144.35 6.7K
12:56 144.36 144.40 144.36 144.37 20.2K
12:57 144.37 144.37 144.26 144.26 11.9K
12:58 144.24 144.36 144.24 144.36 11.5K
12:59 144.38 144.44 144.33 144.33 10.1K
13:00 144.33 144.45 144.33 144.45 9.2K
13:01 144.45 144.45 144.35 144.44 6.5K
13:02 144.37 144.42 144.33 144.39 35.3K
13:03 144.38 144.51 144.38 144.51 26.6K
13:04 144.53 144.60 144.44 144.45 32.9K
13:05 144.45 144.49 144.45 144.49 5.1K
13:06 144.49 144.57 144.47 144.57 17.5K
13:07 144.60 144.61 144.54 144.54 18.4K
13:08 144.54 144.58 144.54 144.57 25.6K
13:09 144.53 144.53 144.36 144.45 24.1K
13:10 144.46 144.54 144.44 144.45 12.5K
13:11 144.46 144.54 144.40 144.40 34.0K
13:12 144.39 144.39 144.35 144.38 13.0K
13:13 144.36 144.37 144.32 144.32 12.6K
13:14 144.17 144.18 144.08 144.13 8.5K
13:15 144.13 144.13 144.00 144.05 6.2K
13:16 144.02 144.02 143.80 143.80 8.0K
13:17 143.76 143.82 143.72 143.74 2.1K
13:18 143.79 143.80 143.77 143.77 2.9K
13:19 143.76 143.84 143.75 143.84 6.3K
13:20 143.84 143.86 143.79 143.79 2.1K
13:21 143.78 143.78 143.73 143.73 5.9K
13:22 143.72 143.73 143.67 143.72 7.1K
13:23 143.72 143.74 143.69 143.69 9.8K
13:24 143.69 143.80 143.69 143.80 3.1K
13:25 143.75 143.81 143.61 143.61 10.8K
13:26 143.61 143.61 143.54 143.54 3.5K
13:27 143.48 143.48 143.35 143.35 7.4K
13:28 143.33 143.50 143.33 143.50 7.6K
13:29 143.46 143.54 143.46 143.48 4.7K
13:30 143.48 143.55 143.48 143.55 2.9K
13:31 143.46 143.55 143.46 143.55 3.1K
13:32 143.56 143.60 143.56 143.60 3.2K
13:33 143.60 143.63 143.60 143.63 3.3K
13:34 143.63 143.68 143.63 143.67 5.2K
13:35 143.74 143.80 143.73 143.78 3.9K
13:36 143.78 143.85 143.78 143.85 7.0K
13:37 143.85 143.91 143.85 143.91 4.1K
13:38 143.88 143.96 143.86 143.96 5.0K
13:39 143.96 143.96 143.88 143.88 1.6K
13:40 143.87 143.93 143.87 143.87 1.4K
13:41 143.87 143.94 143.87 143.94 4.4K
13:42 143.94 143.94 143.87 143.87 2.8K
13:43 143.87 143.95 143.87 143.95 2.5K
13:44 143.97 143.97 143.94 143.95 2.6K
13:45 143.92 143.92 143.88 143.88 6.4K
13:46 143.88 143.94 143.79 143.79 3.2K
13:47 143.79 143.79 143.76 143.76 2.2K
13:48 143.76 143.76 143.67 143.67 1.6K
13:49 143.67 143.74 143.67 143.70 3.1K
13:50 143.70 143.70 143.70 143.70 1.5K
13:51 143.78 143.78 143.62 143.70 2.1K
13:52 143.68 143.77 143.68 143.77 6.4K
13:53 143.70 143.70 143.67 143.67 3.3K
13:54 143.66 143.78 143.66 143.72 3.3K
13:55 143.82 143.82 143.73 143.73 10.6K
13:56 143.74 143.74 143.67 143.67 3.6K
13:57 143.63 143.67 143.62 143.62 6.6K
13:58 143.62 143.62 143.55 143.55 0.6K
13:59 143.62 143.68 143.62 143.62 2.3K
14:00 143.68 143.68 143.62 143.62 5.9K
14:01 143.62 143.62 143.61 143.61 2.6K
14:02 143.61 143.70 143.61 143.70 3.5K
14:03 143.64 143.72 143.64 143.70 4.2K
14:04 143.77 143.81 143.77 143.81 2.0K
14:05 143.72 143.81 143.72 143.81 3.8K
14:06 143.81 143.81 143.73 143.81 0.9K
14:07 143.80 143.80 143.73 143.73 0.7K
14:08 143.83 143.87 143.72 143.85 6.9K
14:09 143.90 143.90 143.84 143.89 2.5K
14:10 143.92 143.92 143.88 143.91 3.3K
14:11 143.91 143.95 143.87 143.87 6.4K
14:12 143.87 143.87 143.70 143.72 22.5K
14:13 143.69 143.74 143.62 143.65 18.4K
14:14 143.66 143.70 143.61 143.70 4.1K
14:15 143.73 143.77 143.73 143.74 4.3K
14:16 143.74 143.74 143.68 143.68 1.9K
14:17 143.68 143.88 143.68 143.88 5.7K
14:18 143.85 143.85 143.69 143.69 5.3K
14:19 143.69 143.79 143.69 143.79 1.0K
14:20 143.79 143.91 143.79 143.91 2.4K
14:21 143.88 143.93 143.88 143.93 6.3K
14:22 143.94 143.98 143.94 143.98 1.9K
14:23 143.96 143.99 143.96 143.99 3.1K
14:24 144.04 144.10 144.04 144.10 16.5K
14:25 144.00 144.00 143.80 143.80 12.0K
14:26 143.80 143.80 143.63 143.63 1.2K
14:27 143.63 143.64 143.61 143.64 4.8K
14:28 143.55 143.64 143.55 143.64 1.8K
14:29 143.60 143.66 143.60 143.66 2.3K
14:30 143.65 143.66 143.62 143.62 3.6K
14:31 143.70 143.70 143.62 143.62 2.2K
14:32 143.62 143.72 143.62 143.69 2.4K
14:33 143.69 143.76 143.69 143.76 1.7K
14:34 143.76 143.82 143.76 143.82 3.1K
14:35 143.82 143.83 143.78 143.83 1.8K
14:36 143.85 143.90 143.84 143.90 4.1K
14:37 143.90 143.90 143.87 143.87 3.2K
14:38 143.93 143.94 143.89 143.94 5.1K
14:39 143.95 143.95 143.89 143.92 2.4K
14:40 143.98 143.99 143.98 143.99 2.2K
14:41 143.98 144.00 143.98 144.00 2.8K
14:42 144.03 144.03 144.01 144.01 2.4K
14:43 144.02 144.02 144.00 144.00 2.3K
14:44 143.97 144.04 143.97 144.02 2.5K
14:45 144.04 144.05 143.98 143.98 3.5K
14:46 143.96 144.01 143.96 143.97 2.8K
14:47 143.93 143.95 143.93 143.93 1.2K
14:48 143.93 144.04 143.93 144.03 6.3K
14:49 144.02 144.15 144.02 144.14 7.5K
14:50 144.07 144.09 143.94 143.94 35.1K
14:51 143.94 143.94 143.92 143.92 7.8K
14:52 143.91 143.91 143.89 143.90 2.2K
14:53 143.91 143.91 143.90 143.90 7.3K
14:54 143.90 143.90 143.87 143.88 11.9K
14:55 143.91 143.91 143.82 143.82 2.8K
14:56 143.82 143.94 143.82 143.93 8.8K
14:57 143.90 143.90 143.88 143.88 1.2K
14:58 143.87 143.88 143.84 143.88 3.9K
14:59 143.85 143.92 143.83 143.83 14.2K
15:00 143.83 143.83 143.69 143.73 9.6K
15:01 143.73 143.73 143.66 143.66 4.8K
15:02 143.60 143.76 143.59 143.76 6.6K
15:03 143.77 143.81 143.77 143.81 5.4K
15:04 143.84 143.84 143.73 143.75 16.2K
15:05 143.75 143.79 143.75 143.79 2.4K
15:06 143.79 143.83 143.79 143.82 3.9K
15:07 143.82 143.82 143.73 143.74 11.6K
15:08 143.74 143.82 143.70 143.82 4.5K
15:09 143.79 143.80 143.79 143.80 5.7K
15:10 143.80 143.82 143.79 143.79 15.5K
15:11 143.80 143.80 143.77 143.77 3.7K
15:12 143.77 143.81 143.77 143.78 4.0K
15:13 143.83 143.83 143.78 143.82 4.5K
15:14 143.83 143.89 143.83 143.86 8.5K
15:15 143.86 143.91 143.81 143.85 10.2K
15:16 143.85 143.85 143.85 143.85 1.4K
15:17 143.83 143.83 143.73 143.80 22.2K
15:18 143.78 143.80 143.72 143.80 5.5K
15:19 143.79 143.79 143.69 143.69 14.0K
15:20 143.69 143.71 143.66 143.71 15.1K
15:21 143.71 143.71 143.67 143.67 12.4K
15:22 143.67 143.67 143.53 143.53 13.6K
15:23 143.51 143.52 143.51 143.52 13.2K
15:24 143.52 143.63 143.52 143.61 9.1K
15:25 143.61 143.61 143.42 143.42 12.3K
15:26 143.39 143.39 143.39 143.39 1.7K
15:27 143.39 143.39 143.15 143.15 16.4K
15:28 143.20 143.24 143.20 143.21 8.1K
15:29 143.21 143.22 143.18 143.22 3.8K
15:30 143.27 143.27 143.23 143.25 12.8K
15:31 143.21 143.21 143.18 143.18 15.6K
15:32 143.24 143.30 143.24 143.30 31.8K
15:33 143.29 143.29 143.29 143.29 7.0K
15:34 143.29 143.43 143.25 143.43 13.6K
15:35 143.40 143.40 143.39 143.39 5.5K
15:36 143.38 143.38 143.34 143.35 15.5K
15:37 143.29 143.34 143.14 143.14 23.2K
15:38 143.00 143.20 142.95 143.20 21.9K
15:39 143.20 143.20 142.99 143.15 27.5K
15:40 143.20 143.24 143.09 143.24 18.0K
15:41 143.24 143.24 143.16 143.20 10.7K
15:42 143.20 143.20 143.18 143.20 13.7K
15:43 143.17 143.23 143.17 143.23 9.5K
15:44 143.22 143.25 143.15 143.25 7.4K
15:45 143.28 143.28 143.15 143.21 13.1K
15:46 143.19 143.19 143.15 143.15 12.4K
15:47 143.18 143.18 143.01 143.01 22.3K
15:48 143.12 143.13 143.06 143.10 17.2K
15:49 143.11 143.11 143.02 143.02 12.8K
15:50 143.04 143.13 143.04 143.09 25.3K
15:51 143.25 143.25 143.18 143.25 27.8K
15:52 143.28 143.28 143.23 143.24 14.0K
15:53 143.26 143.35 143.26 143.28 24.1K
15:54 143.28 143.28 143.22 143.22 28.4K
15:55 143.24 143.26 143.23 143.26 22.2K
15:56 143.24 143.24 143.06 143.16 60.8K
15:57 143.20 143.27 143.17 143.20 37.3K
15:58 143.20 143.23 143.10 143.10 50.8K
15:59 143.24 143.25 143.21 143.25 60.5K
16:00 143.33 143.37 140.09 143.33 490.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles