Marathon Petroleum

MPC
🏛️ Estados Unidos →
193.52
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 145.28 146.02 145.28 145.47 29.6K
09:32 145.47 145.47 145.47 145.47 0.7K
09:33 146.22 146.22 146.22 146.22 7.1K
09:34 146.89 146.99 146.79 146.99 2.4K
09:35 146.99 146.99 146.79 146.83 1.8K
09:36 146.59 146.69 146.59 146.69 5.4K
09:37 147.17 147.17 146.67 146.70 14.6K
09:38 146.71 147.01 146.71 147.01 3.8K
09:39 147.07 147.07 146.78 146.78 0.7K
09:40 146.78 147.09 146.78 147.09 2.4K
09:41 147.09 147.23 146.92 147.23 2.7K
09:42 147.23 147.69 147.23 147.69 3.1K
09:43 147.69 147.69 147.33 147.33 10.2K
09:44 147.33 147.33 147.29 147.29 1.5K
09:45 147.29 147.33 147.24 147.33 2.8K
09:46 147.33 147.33 147.19 147.32 2.5K
09:47 147.14 147.14 147.14 147.14 5.2K
09:48 147.14 147.14 146.94 147.06 5.2K
09:49 147.07 147.18 147.06 147.18 2.9K
09:50 147.07 147.16 147.07 147.16 0.7K
09:51 147.05 147.25 147.05 147.17 1.6K
09:52 147.17 147.17 147.12 147.12 12.6K
09:53 147.23 147.23 147.12 147.12 5.0K
09:54 147.15 147.17 147.00 147.17 7.2K
09:55 147.16 147.32 147.16 147.32 5.5K
09:56 147.32 147.32 147.23 147.23 3.6K
09:57 147.27 147.41 147.27 147.40 4.8K
09:58 147.43 147.43 147.43 147.43 1.4K
09:59 147.43 147.71 147.43 147.71 2.6K
10:00 147.75 148.17 147.73 148.17 5.1K
10:01 148.01 148.19 147.86 148.19 11.2K
10:02 148.19 148.35 148.13 148.28 3.1K
10:03 148.19 148.19 148.08 148.08 21.6K
10:04 148.07 148.20 148.07 148.18 4.0K
10:05 148.17 148.23 148.17 148.23 2.8K
10:06 148.38 148.38 148.38 148.38 2.1K
10:07 148.27 148.64 148.27 148.60 7.8K
10:08 148.72 149.12 148.58 148.93 21.5K
10:09 148.93 148.93 148.67 148.67 10.0K
10:10 148.70 148.70 148.67 148.68 10.8K
10:11 148.43 148.43 148.36 148.36 16.0K
10:12 148.36 148.45 148.35 148.38 7.0K
10:13 148.38 148.62 148.38 148.58 3.9K
10:14 148.66 148.66 148.59 148.59 26.1K
10:15 148.58 148.63 148.58 148.63 5.6K
10:16 148.62 148.64 148.55 148.64 10.3K
10:17 148.77 148.84 148.74 148.74 9.2K
10:18 148.65 148.84 148.65 148.73 4.2K
10:19 148.83 148.84 148.83 148.84 7.3K
10:20 148.62 148.87 148.62 148.87 13.0K
10:21 148.89 149.05 148.89 149.05 2.5K
10:22 149.05 149.16 149.05 149.16 4.3K
10:23 149.11 149.27 149.11 149.27 7.3K
10:24 149.31 149.42 149.31 149.42 6.5K
10:25 149.36 149.44 149.36 149.44 3.0K
10:26 149.44 149.46 149.43 149.43 4.1K
10:27 149.49 149.61 149.49 149.61 4.0K
10:28 149.61 149.61 149.41 149.41 4.0K
10:29 149.41 149.41 149.36 149.36 2.7K
10:30 149.36 149.37 149.36 149.37 1.5K
10:31 149.40 149.46 149.30 149.40 6.8K
10:32 149.30 149.41 149.30 149.41 2.2K
10:33 149.46 149.61 149.46 149.61 5.0K
10:34 149.61 149.90 149.61 149.90 6.8K
10:35 149.89 149.89 149.77 149.77 8.7K
10:36 149.98 150.08 149.98 149.98 16.0K
10:37 150.05 150.05 149.56 149.62 15.9K
10:38 149.49 149.53 149.41 149.53 13.1K
10:39 149.49 149.49 149.40 149.40 7.4K
10:40 149.40 149.62 149.40 149.52 3.2K
10:41 149.38 149.38 149.14 149.14 9.5K
10:42 149.14 149.14 148.96 148.96 0.8K
10:43 148.96 149.14 148.96 149.07 1.7K
10:44 149.07 149.36 149.07 149.36 2.5K
10:45 149.36 149.36 149.36 149.36 1.2K
10:46 149.44 149.49 149.44 149.49 17.1K
10:47 149.41 149.41 149.25 149.31 15.0K
10:48 149.30 149.42 149.30 149.42 2.2K
10:49 149.34 149.34 149.07 149.07 4.9K
10:50 149.10 149.14 149.07 149.09 2.0K
10:51 149.07 149.12 148.94 149.12 13.0K
10:52 149.16 149.16 149.13 149.13 5.6K
10:53 149.27 149.38 149.27 149.38 5.1K
10:54 149.38 149.38 149.06 149.06 10.4K
10:55 148.75 148.83 148.75 148.83 15.6K
10:56 148.86 148.96 148.86 148.95 22.5K
10:57 148.95 149.17 148.95 149.17 6.0K
10:58 149.17 149.21 149.17 149.21 3.9K
10:59 149.33 149.37 149.31 149.37 7.5K
11:00 149.37 149.37 149.11 149.19 11.0K
11:01 149.19 149.37 149.19 149.37 13.4K
11:02 149.30 149.53 149.27 149.49 3.3K
11:03 149.56 149.57 149.49 149.54 10.4K
11:04 149.54 149.55 149.40 149.40 4.6K
11:05 149.18 149.18 149.18 149.18 3.2K
11:06 149.18 149.42 149.18 149.42 2.8K
11:07 149.64 149.64 149.64 149.64 1.6K
11:08 149.64 149.86 149.64 149.80 2.1K
11:09 149.75 149.75 149.71 149.73 3.0K
11:10 149.76 149.76 149.67 149.67 1.0K
11:11 149.67 149.85 149.67 149.80 7.5K
11:12 149.78 149.78 149.76 149.76 2.9K
11:13 149.76 149.76 149.64 149.64 4.4K
11:14 149.67 149.75 149.67 149.75 7.7K
11:15 149.78 149.78 149.57 149.57 16.0K
11:16 149.59 149.59 149.59 149.59 2.7K
11:17 149.59 149.67 149.59 149.63 2.8K
11:18 149.73 149.80 149.73 149.75 6.5K
11:19 149.74 149.77 149.74 149.77 1.4K
11:20 149.77 149.77 149.60 149.70 13.8K
11:21 149.70 149.73 149.68 149.68 13.9K
11:22 149.85 149.89 149.76 149.89 21.8K
11:23 149.86 149.95 149.86 149.95 4.6K
11:24 149.95 149.95 149.90 149.95 2.9K
11:25 149.95 150.00 149.95 149.98 4.7K
11:26 150.04 150.06 149.99 149.99 2.7K
11:27 150.04 150.04 150.04 150.04 2.9K
11:28 150.07 150.14 150.07 150.14 3.3K
11:29 150.14 150.14 150.14 150.14 1.2K
11:30 150.14 150.14 150.06 150.06 7.3K
11:31 150.06 150.06 149.80 150.00 29.5K
11:32 150.08 150.08 150.03 150.03 16.3K
11:33 150.10 150.27 150.10 150.24 2.9K
11:34 150.24 150.40 150.24 150.40 4.0K
11:35 150.30 150.30 150.24 150.24 4.5K
11:36 150.24 150.24 150.24 150.24 2.3K
11:37 150.25 150.25 150.25 150.25 3.6K
11:38 150.25 150.28 150.25 150.28 0.6K
11:39 150.22 150.22 150.14 150.20 4.8K
11:40 150.26 150.26 150.09 150.26 4.0K
11:41 150.30 150.30 150.30 150.30 1.4K
11:42 150.30 150.54 150.30 150.54 2.8K
11:43 150.57 150.69 150.57 150.69 3.0K
11:44 150.69 150.79 150.52 150.79 7.3K
11:45 150.72 150.72 150.71 150.71 1.1K
11:46 150.72 150.72 150.63 150.63 2.0K
11:47 150.72 150.72 150.70 150.70 2.2K
11:48 150.64 150.65 150.58 150.58 2.5K
11:49 150.67 150.81 150.67 150.73 4.6K
11:50 150.70 150.70 150.70 150.70 0.8K
11:51 150.84 150.84 150.65 150.65 3.9K
11:52 150.65 150.65 150.49 150.64 2.4K
11:53 150.48 150.48 150.31 150.31 3.1K
11:54 150.26 150.34 150.26 150.26 7.1K
11:55 150.26 150.38 150.26 150.38 2.5K
11:56 150.38 150.38 150.31 150.31 1.6K
11:57 150.31 150.31 150.09 150.11 2.7K
11:58 150.15 150.16 150.08 150.16 3.1K
11:59 150.16 150.16 150.05 150.05 0.9K
12:00 150.05 150.18 150.05 150.18 2.8K
12:01 150.27 150.30 150.22 150.30 2.1K
12:02 150.30 150.36 150.26 150.36 2.6K
12:03 150.36 150.36 150.35 150.35 1.0K
12:04 150.35 150.44 150.34 150.44 4.1K
12:05 150.49 150.49 150.42 150.42 3.6K
12:06 150.42 150.42 150.42 150.42 0.8K
12:07 150.42 150.60 150.42 150.60 5.6K
12:08 150.60 150.70 150.60 150.63 2.6K
12:09 150.68 150.73 150.63 150.73 2.6K
12:10 150.73 150.73 150.73 150.73 0.3K
12:11 150.73 150.84 150.71 150.71 2.0K
12:12 150.71 150.76 150.65 150.70 2.4K
12:13 150.70 150.74 150.70 150.74 1.2K
12:14 150.83 150.83 150.81 150.83 1.7K
12:15 150.83 150.83 150.78 150.78 1.7K
12:16 150.78 150.78 150.66 150.66 2.6K
12:17 150.66 150.75 150.66 150.75 2.0K
12:18 150.79 150.79 150.70 150.75 1.7K
12:19 150.75 150.81 150.75 150.76 2.1K
12:20 150.76 150.77 150.71 150.77 1.9K
12:21 150.77 150.84 150.77 150.84 1.9K
12:22 150.80 150.80 150.75 150.76 3.8K
12:23 150.67 150.73 150.67 150.73 8.2K
12:24 150.73 150.73 150.64 150.70 2.1K
12:25 150.70 150.71 150.69 150.71 0.7K
12:26 150.71 150.71 150.60 150.60 2.1K
12:27 150.61 150.62 150.55 150.62 2.7K
12:28 150.72 150.87 150.72 150.79 6.9K
12:29 150.79 150.84 150.79 150.84 3.4K
12:30 150.84 150.90 150.84 150.89 4.7K
12:31 150.89 150.98 150.89 150.98 2.4K
12:32 150.98 150.98 150.89 150.89 3.6K
12:33 150.89 150.90 150.88 150.88 5.7K
12:34 150.91 151.13 150.91 151.11 9.8K
12:35 151.11 151.11 151.11 151.11 1.4K
12:36 151.11 151.25 151.11 151.25 1.0K
12:37 151.08 151.14 151.08 151.14 4.2K
12:38 151.14 151.15 151.14 151.15 1.2K
12:39 151.15 151.30 151.15 151.30 3.3K
12:40 151.30 151.32 151.26 151.26 3.0K
12:41 151.26 151.26 151.22 151.24 6.6K
12:42 151.24 151.24 151.20 151.20 0.8K
12:43 151.20 151.21 151.20 151.21 0.5K
12:44 151.21 151.44 151.21 151.42 2.8K
12:45 151.42 151.42 151.38 151.38 1.9K
12:46 151.43 151.55 151.43 151.52 1.7K
12:47 151.39 151.39 151.33 151.33 3.6K
12:48 151.33 151.40 151.31 151.31 1.2K
12:49 151.31 151.40 151.31 151.40 0.3K
12:50 151.40 151.49 151.40 151.49 3.6K
12:51 151.49 151.58 151.49 151.58 0.8K
12:52 151.58 151.58 151.50 151.50 2.3K
12:53 151.50 151.68 151.50 151.67 3.2K
12:54 151.67 151.73 151.65 151.73 2.6K
12:55 151.71 151.75 151.71 151.75 1.2K
12:56 151.59 151.68 151.59 151.68 11.6K
12:57 151.64 151.74 151.64 151.74 13.3K
12:58 151.74 151.74 151.62 151.67 15.8K
12:59 151.73 151.73 151.71 151.72 4.9K
13:00 151.72 151.72 151.48 151.48 7.2K
13:01 151.39 151.39 151.29 151.31 4.5K
13:02 151.31 151.31 151.31 151.31 2.5K
13:03 151.31 151.34 151.31 151.32 5.8K
13:04 151.32 151.32 150.94 151.03 2.5K
13:05 151.03 151.08 151.03 151.08 0.8K
13:06 151.08 151.08 151.01 151.01 1.2K
13:07 151.01 151.01 150.99 150.99 1.7K
13:08 150.99 150.99 150.82 150.84 1.4K
13:09 150.95 151.16 150.95 151.16 6.2K
13:10 151.21 151.26 151.21 151.26 22.7K
13:11 151.28 151.28 151.19 151.19 1.6K
13:12 151.19 151.19 151.15 151.15 3.2K
13:13 151.13 151.13 151.07 151.07 2.5K
13:14 151.06 151.14 151.06 151.14 2.6K
13:15 151.04 151.04 151.04 151.04 2.6K
13:16 151.00 151.10 151.00 151.10 3.4K
13:17 151.10 151.10 151.10 151.10 0.5K
13:18 151.10 151.30 151.10 151.30 2.4K
13:19 151.37 151.43 151.26 151.26 3.5K
13:20 151.26 151.26 151.23 151.23 0.7K
13:21 151.20 151.23 151.18 151.18 2.3K
13:22 151.18 151.25 151.18 151.25 3.1K
13:23 151.25 151.25 151.25 151.25 0.6K
13:24 151.25 151.26 151.17 151.17 3.0K
13:25 151.22 151.22 151.22 151.22 0.9K
13:26 151.22 151.22 151.22 151.22 1.0K
13:27 151.25 151.25 151.19 151.19 1.1K
13:28 151.27 151.27 151.25 151.25 1.7K
13:29 151.25 151.25 151.19 151.19 2.0K
13:30 151.19 151.19 151.09 151.09 1.2K
13:31 151.05 151.05 151.03 151.03 2.1K
13:32 151.08 151.10 151.08 151.10 1.6K
13:33 151.15 151.17 151.15 151.17 1.6K
13:34 151.16 151.16 151.00 151.00 2.7K
13:35 151.00 151.09 150.96 150.96 2.0K
13:36 150.96 150.96 150.78 150.78 3.3K
13:37 150.78 150.89 150.78 150.89 0.7K
13:38 150.89 150.91 150.89 150.91 1.4K
13:39 150.91 151.04 150.91 151.04 3.1K
13:40 150.98 150.99 150.93 150.93 2.0K
13:41 150.93 151.01 150.93 150.93 2.4K
13:42 150.86 150.86 150.86 150.86 1.8K
13:43 150.78 150.78 150.65 150.70 3.5K
13:44 150.70 150.70 150.70 150.70 0.9K
13:45 150.70 150.72 150.70 150.72 0.6K
13:46 150.84 150.84 150.66 150.66 2.7K
13:47 150.66 150.66 150.55 150.55 0.5K
13:48 150.64 150.64 150.51 150.57 2.5K
13:49 150.59 150.65 150.50 150.50 1.8K
13:50 150.50 150.60 150.50 150.60 1.9K
13:51 150.60 150.60 150.56 150.56 1.6K
13:52 150.52 150.52 150.44 150.44 3.0K
13:53 150.48 150.48 150.39 150.39 1.6K
13:54 150.40 150.54 150.40 150.54 1.6K
13:55 150.54 150.54 150.44 150.44 1.0K
13:56 150.44 150.44 150.36 150.36 1.0K
13:57 150.30 150.40 150.27 150.40 5.7K
13:58 150.40 150.42 150.40 150.42 1.5K
13:59 150.42 150.42 150.33 150.36 3.1K
14:00 150.36 150.42 150.34 150.42 8.3K
14:01 150.42 150.53 150.37 150.53 6.0K
14:02 150.54 150.54 150.54 150.54 1.8K
14:03 150.54 150.54 150.54 150.54 5.1K
14:04 150.53 150.59 150.53 150.55 2.7K
14:05 150.55 150.60 150.55 150.60 1.3K
14:06 150.60 150.60 150.54 150.54 1.0K
14:07 150.58 150.61 150.48 150.48 17.4K
14:08 150.53 150.53 150.46 150.51 7.7K
14:09 150.51 150.51 150.42 150.42 2.9K
14:10 150.47 150.47 150.46 150.46 1.6K
14:11 150.43 150.46 150.41 150.41 3.9K
14:12 150.41 150.41 150.41 150.41 1.8K
14:13 150.39 150.46 150.39 150.46 2.3K
14:14 150.44 150.50 150.44 150.50 1.5K
14:15 150.50 150.55 150.46 150.55 1.0K
14:16 150.55 150.55 150.51 150.55 0.7K
14:17 150.56 150.56 150.56 150.56 2.2K
14:18 150.58 150.58 150.54 150.54 1.9K
14:19 150.55 150.55 150.44 150.44 3.4K
14:20 150.40 150.50 150.38 150.50 5.5K
14:21 150.50 150.55 150.50 150.55 1.6K
14:22 150.55 150.63 150.55 150.63 3.6K
14:23 150.63 150.63 150.57 150.57 3.8K
14:24 150.60 150.60 150.54 150.54 0.7K
14:25 150.48 150.48 150.46 150.46 4.5K
14:26 150.46 150.53 150.46 150.53 2.7K
14:27 150.53 150.53 150.48 150.50 1.3K
14:28 150.41 150.46 150.41 150.41 1.3K
14:29 150.42 150.50 150.42 150.50 2.7K
14:30 150.50 150.52 150.49 150.49 1.5K
14:31 150.49 150.57 150.49 150.54 6.0K
14:32 150.54 150.54 150.53 150.53 1.6K
14:33 150.53 150.59 150.53 150.59 2.1K
14:34 150.60 150.60 150.59 150.59 1.5K
14:35 150.59 150.59 150.59 150.59 0.9K
14:36 150.59 150.60 150.56 150.58 3.4K
14:37 150.60 150.61 150.54 150.54 4.8K
14:38 150.54 150.54 150.47 150.47 1.9K
14:39 150.50 150.57 150.50 150.55 2.2K
14:40 150.61 150.61 150.49 150.54 4.2K
14:41 150.54 150.54 150.42 150.42 3.2K
14:42 150.45 150.45 150.44 150.44 1.8K
14:43 150.54 150.59 150.54 150.57 4.1K
14:44 150.57 150.63 150.57 150.63 1.2K
14:45 150.65 150.65 150.64 150.64 1.9K
14:46 150.64 150.64 150.59 150.59 3.2K
14:47 150.59 150.59 150.58 150.58 2.3K
14:48 150.58 150.71 150.58 150.71 7.3K
14:49 150.71 150.71 150.71 150.71 1.5K
14:50 150.71 150.71 150.71 150.71 0.7K
14:51 150.66 150.66 150.64 150.64 2.4K
14:52 150.64 150.64 150.64 150.64 0.6K
14:53 150.56 150.56 150.52 150.52 2.0K
14:54 150.53 150.55 150.46 150.55 2.6K
14:55 150.55 150.63 150.55 150.60 0.9K
14:56 150.57 150.64 150.57 150.58 1.5K
14:57 150.58 150.66 150.56 150.60 3.4K
14:58 150.60 150.60 150.52 150.52 1.7K
14:59 150.52 150.52 150.52 150.52 3.5K
15:00 150.52 150.52 150.47 150.48 3.7K
15:01 150.52 150.52 150.48 150.48 2.2K
15:02 150.51 150.51 150.51 150.51 1.5K
15:03 150.51 150.51 150.51 150.51 0.6K
15:04 150.49 150.55 150.49 150.55 1.9K
15:05 150.51 150.54 150.51 150.54 2.2K
15:06 150.54 150.65 150.54 150.64 5.4K
15:07 150.64 150.64 150.53 150.53 4.4K
15:08 150.53 150.56 150.46 150.56 1.5K
15:09 150.56 150.60 150.56 150.60 1.5K
15:10 150.57 150.62 150.57 150.62 1.8K
15:11 150.62 150.63 150.58 150.58 4.8K
15:12 150.56 150.56 150.52 150.52 4.7K
15:13 150.52 150.64 150.52 150.62 3.3K
15:14 150.61 150.72 150.61 150.68 3.9K
15:15 150.68 150.73 150.68 150.73 2.0K
15:16 150.73 150.88 150.73 150.80 2.7K
15:17 150.82 150.84 150.82 150.84 1.5K
15:18 150.84 150.84 150.80 150.84 1.7K
15:19 150.84 150.88 150.82 150.82 3.5K
15:20 150.81 150.83 150.81 150.83 2.5K
15:21 150.91 151.11 150.91 151.07 7.8K
15:22 151.07 151.35 151.07 151.35 5.6K
15:23 151.32 151.38 151.32 151.38 2.8K
15:24 151.38 151.38 151.26 151.26 2.2K
15:25 151.27 151.40 151.27 151.40 2.6K
15:26 151.29 151.33 151.27 151.27 2.4K
15:27 151.40 151.40 151.29 151.29 2.6K
15:28 151.27 151.31 151.18 151.31 6.5K
15:29 151.21 151.21 151.21 151.21 3.0K
15:30 151.21 151.27 151.21 151.27 4.2K
15:31 151.22 151.34 151.22 151.34 9.1K
15:32 151.42 151.42 151.31 151.31 4.9K
15:33 151.31 151.31 151.11 151.11 3.9K
15:34 151.11 151.11 151.06 151.06 1.3K
15:35 151.06 151.06 151.06 151.06 1.4K
15:36 151.06 151.20 151.06 151.13 5.9K
15:37 151.11 151.17 151.11 151.17 5.0K
15:38 151.17 151.17 151.12 151.17 3.4K
15:39 151.17 151.19 151.10 151.17 4.9K
15:40 151.14 151.17 151.04 151.15 13.9K
15:41 151.20 151.20 151.18 151.18 3.5K
15:42 151.24 151.25 151.24 151.25 2.6K
15:43 151.23 151.28 151.20 151.20 4.6K
15:44 151.14 151.17 151.13 151.17 3.0K
15:45 151.17 151.21 151.17 151.19 7.2K
15:46 151.23 151.23 151.01 151.01 7.4K
15:47 150.95 150.95 150.86 150.95 6.3K
15:48 150.88 150.90 150.88 150.90 4.2K
15:49 150.97 151.02 150.97 150.97 6.0K
15:50 150.92 150.92 150.82 150.82 7.2K
15:51 150.88 150.88 150.55 150.63 17.2K
15:52 150.58 150.63 150.44 150.63 21.9K
15:53 150.63 150.63 150.53 150.53 12.5K
15:54 150.53 150.63 150.53 150.61 11.7K
15:55 150.61 150.61 150.51 150.51 8.1K
15:56 150.48 150.48 150.16 150.16 25.2K
15:57 150.21 150.26 150.12 150.21 31.0K
15:58 150.18 150.20 150.12 150.12 28.4K
15:59 150.14 150.14 150.01 150.04 40.8K
16:00 150.06 150.61 149.97 149.97 773.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles