Marathon Petroleum

MPC
🏛️ Estados Unidos →
193.14
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 165.13 165.41 165.13 165.41 22.4K
09:31 165.23 165.23 164.59 164.59 10.7K
09:33 165.69 165.69 164.75 164.75 2.5K
09:34 164.92 165.08 164.92 164.92 1.9K
09:35 164.92 165.21 164.90 165.21 8.3K
09:36 165.70 165.70 165.70 165.70 1.9K
09:37 165.41 165.41 165.25 165.25 0.8K
09:38 165.24 165.32 165.12 165.12 6.1K
09:39 164.85 165.05 164.79 164.89 5.5K
09:41 164.72 164.72 164.72 164.72 1.3K
09:43 164.55 164.74 164.55 164.74 2.0K
09:44 164.62 164.62 164.54 164.54 2.4K
09:45 164.50 164.85 164.50 164.85 2.1K
09:46 164.98 164.98 164.88 164.88 0.8K
09:47 165.00 165.17 165.00 165.15 1.6K
09:48 165.12 165.12 165.12 165.12 2.4K
09:49 164.92 165.01 164.92 164.99 1.7K
09:50 165.06 165.06 165.06 165.06 2.3K
09:53 164.81 164.81 164.81 164.81 2.9K
09:54 164.73 164.73 164.73 164.73 0.4K
09:55 164.70 164.71 164.70 164.70 1.3K
09:58 164.69 164.69 164.69 164.69 0.5K
09:59 164.69 164.69 164.69 164.69 0.3K
10:00 164.66 165.04 164.66 165.04 4.2K
10:01 165.06 165.06 165.06 165.06 0.7K
10:02 164.94 165.00 164.94 165.00 3.4K
10:03 165.04 165.12 164.96 164.96 3.7K
10:04 164.95 164.95 164.95 164.95 1.4K
10:05 165.03 165.03 165.03 165.03 0.2K
10:06 165.04 165.04 164.96 164.96 1.5K
10:07 164.95 165.00 164.95 165.00 4.0K
10:08 165.01 165.11 165.01 165.11 3.0K
10:09 164.90 165.10 164.90 165.10 1.4K
10:10 165.04 165.04 164.92 165.04 1.7K
10:11 164.90 164.97 164.90 164.90 2.2K
10:12 164.89 164.89 164.67 164.67 4.0K
10:13 164.74 164.85 164.74 164.85 1.8K
10:14 164.99 164.99 164.99 164.99 0.6K
10:15 164.92 164.92 164.92 164.92 2.3K
10:16 165.15 165.15 164.94 165.08 5.8K
10:17 165.08 165.10 165.08 165.10 0.5K
10:18 165.08 165.08 165.08 165.08 1.3K
10:20 164.95 165.12 164.87 165.12 3.2K
10:21 165.10 165.30 165.10 165.30 2.2K
10:22 165.39 165.39 165.33 165.33 2.9K
10:23 165.39 165.39 165.37 165.37 1.2K
10:24 165.22 165.22 165.20 165.20 0.9K
10:25 165.18 165.18 165.18 165.18 0.3K
10:26 165.19 165.32 165.19 165.32 7.3K
10:27 165.48 165.48 165.38 165.38 3.8K
10:29 165.39 165.49 165.39 165.49 2.7K
10:30 165.52 165.77 165.52 165.77 6.6K
10:31 166.13 166.39 166.13 166.39 4.4K
10:32 166.28 166.28 166.19 166.27 10.9K
10:33 166.27 166.27 166.20 166.20 2.9K
10:34 166.17 166.40 166.11 166.40 3.8K
10:35 166.37 166.37 166.37 166.37 2.5K
10:37 166.24 166.24 166.24 166.24 1.6K
10:38 166.15 166.25 166.15 166.25 2.5K
10:39 166.37 166.37 166.18 166.18 1.9K
10:40 166.05 166.15 166.00 166.08 4.9K
10:41 166.29 166.29 166.22 166.22 4.0K
10:42 166.20 166.22 166.11 166.22 2.6K
10:44 166.28 166.28 166.28 166.28 2.1K
10:45 166.21 166.26 166.21 166.26 8.3K
10:46 166.34 166.34 166.32 166.34 2.9K
10:47 166.30 166.30 166.12 166.12 7.6K
10:48 166.17 166.20 166.12 166.12 5.6K
10:49 166.30 166.30 166.25 166.25 5.6K
10:50 166.19 166.19 166.19 166.19 2.9K
10:51 166.08 166.20 166.08 166.20 6.9K
10:52 166.15 166.15 166.15 166.15 0.9K
10:53 166.11 166.15 166.10 166.15 2.5K
10:54 166.06 166.17 166.06 166.15 1.4K
10:55 166.02 166.08 166.02 166.08 6.0K
10:56 166.06 166.31 166.06 166.31 6.1K
10:57 166.16 166.16 166.05 166.05 12.1K
10:58 166.10 166.10 166.10 166.10 2.2K
10:59 166.03 166.09 165.94 166.09 6.4K
11:00 166.07 166.22 166.05 166.21 5.1K
11:01 166.28 166.28 166.16 166.28 5.1K
11:02 166.33 166.42 166.33 166.42 4.8K
11:03 166.42 166.47 166.36 166.47 6.5K
11:04 166.47 166.47 166.47 166.47 1.1K
11:05 166.44 166.46 166.41 166.46 2.8K
11:06 166.39 166.47 166.34 166.39 4.2K
11:07 166.35 166.42 166.28 166.42 3.9K
11:08 166.47 166.47 166.46 166.46 0.9K
11:09 166.36 166.40 166.36 166.40 3.6K
11:11 166.47 166.47 166.39 166.39 3.0K
11:12 166.35 166.35 166.06 166.06 7.9K
11:13 166.05 166.10 166.05 166.09 3.8K
11:14 166.03 166.04 165.88 165.90 7.8K
11:15 165.91 166.10 165.91 166.04 3.9K
11:16 166.11 166.11 166.04 166.04 2.7K
11:17 166.04 166.04 165.98 166.03 1.9K
11:18 166.08 166.16 166.08 166.16 3.9K
11:19 166.16 166.16 166.16 166.16 1.6K
11:21 166.23 166.23 166.17 166.23 0.8K
11:22 166.16 166.16 166.16 166.16 1.1K
11:23 166.10 166.20 166.10 166.20 2.7K
11:24 166.17 166.17 166.15 166.15 1.0K
11:25 166.14 166.30 166.14 166.30 1.7K
11:26 166.21 166.21 166.17 166.17 1.1K
11:27 166.11 166.11 166.09 166.09 1.7K
11:28 166.17 166.33 166.17 166.33 3.9K
11:32 166.25 166.25 166.25 166.25 1.2K
11:33 166.36 166.36 166.35 166.35 2.1K
11:36 166.59 166.69 166.50 166.69 5.2K
11:37 166.58 166.58 166.56 166.58 2.5K
11:38 166.74 166.80 166.51 166.51 4.9K
11:39 166.59 166.59 166.59 166.59 2.8K
11:41 166.57 166.57 166.34 166.34 4.1K
11:43 166.44 166.44 166.44 166.44 1.1K
11:44 166.49 166.49 166.40 166.41 2.2K
11:45 166.45 166.55 166.45 166.55 1.9K
11:46 166.46 166.46 166.40 166.40 1.3K
11:47 166.40 166.40 166.32 166.32 1.3K
11:48 166.32 166.32 166.32 166.32 0.9K
11:49 166.30 166.39 166.30 166.39 2.4K
11:51 166.41 166.41 166.41 166.41 0.7K
11:52 166.41 166.41 166.34 166.34 3.7K
11:53 166.31 166.39 166.31 166.39 1.5K
11:54 166.41 166.51 166.41 166.51 1.2K
11:55 166.54 166.60 166.54 166.60 0.5K
11:56 166.60 166.65 166.56 166.56 5.0K
11:57 166.66 166.77 166.66 166.77 5.8K
11:58 166.76 166.78 166.73 166.78 17.9K
11:59 166.78 166.84 166.73 166.84 2.1K
12:00 166.85 166.93 166.85 166.90 2.7K
12:01 166.94 166.94 166.94 166.94 1.7K
12:02 166.94 167.03 166.92 167.03 2.0K
12:03 167.04 167.04 167.03 167.03 1.1K
12:04 167.07 167.10 167.03 167.03 1.4K
12:05 167.03 167.03 167.03 167.03 3.6K
12:06 167.06 167.15 167.03 167.06 7.2K
12:07 167.10 167.10 166.98 166.98 5.0K
12:08 166.98 166.98 166.95 166.98 2.7K
12:09 166.98 167.16 166.93 167.16 4.5K
12:10 167.14 167.14 167.06 167.13 1.9K
12:11 167.17 167.17 167.17 167.17 0.8K
12:12 167.19 167.19 167.13 167.13 1.1K
12:13 167.10 167.10 167.02 167.03 2.7K
12:14 167.04 167.04 166.93 166.93 2.7K
12:15 166.94 167.06 166.86 166.86 4.8K
12:16 166.89 166.89 166.73 166.74 3.7K
12:17 166.74 166.80 166.74 166.76 1.3K
12:18 166.81 166.81 166.80 166.81 1.0K
12:19 166.85 166.91 166.78 166.91 1.7K
12:20 166.79 166.83 166.75 166.80 4.6K
12:21 166.71 166.71 166.63 166.63 2.8K
12:22 166.63 166.63 166.60 166.60 2.3K
12:23 166.60 166.62 166.59 166.60 1.2K
12:24 166.59 166.59 166.55 166.55 1.7K
12:25 166.62 166.65 166.62 166.65 1.3K
12:26 166.65 166.65 166.50 166.50 2.4K
12:27 166.55 166.62 166.55 166.62 1.4K
12:28 166.66 166.71 166.65 166.71 1.2K
12:29 166.74 166.74 166.74 166.74 2.6K
12:30 166.71 166.72 166.66 166.66 1.1K
12:31 166.72 166.72 166.69 166.69 2.0K
12:32 166.66 166.66 166.63 166.63 0.4K
12:33 166.56 166.56 166.45 166.45 6.7K
12:34 166.51 166.64 166.51 166.64 4.4K
12:35 166.64 166.64 166.63 166.63 0.5K
12:36 166.62 166.62 166.62 166.62 2.5K
12:37 166.56 166.56 166.43 166.43 2.9K
12:38 166.47 166.47 166.30 166.30 5.6K
12:39 166.31 166.31 166.26 166.29 1.5K
12:40 166.35 166.35 166.35 166.35 1.5K
12:41 166.40 166.40 166.38 166.38 1.2K
12:42 166.31 166.31 166.17 166.17 2.5K
12:43 166.17 166.23 166.13 166.23 1.6K
12:44 166.14 166.19 166.14 166.19 3.5K
12:46 166.28 166.28 166.28 166.28 1.9K
12:47 166.29 166.29 166.26 166.26 1.9K
12:48 166.26 166.26 166.26 166.26 0.7K
12:50 166.17 166.17 166.17 166.17 1.7K
12:51 166.23 166.26 166.23 166.26 1.2K
12:52 166.21 166.21 166.01 166.10 2.8K
12:53 166.16 166.16 166.16 166.16 1.3K
12:54 166.21 166.21 166.21 166.21 0.9K
12:57 166.17 166.17 166.13 166.13 2.3K
12:58 166.12 166.14 166.10 166.14 1.5K
13:00 166.14 166.15 165.94 165.94 7.1K
13:01 166.00 166.00 166.00 166.00 0.6K
13:02 166.01 166.01 165.96 165.98 2.6K
13:04 165.97 165.97 165.97 165.97 1.3K
13:06 165.98 165.98 165.86 165.86 3.6K
13:07 165.84 165.84 165.84 165.84 2.3K
13:08 166.02 166.02 165.99 165.99 1.6K
13:09 166.05 166.05 166.05 166.05 0.3K
13:10 165.99 166.05 165.99 166.04 2.3K
13:11 166.03 166.04 166.03 166.04 4.7K
13:12 166.04 166.04 165.98 166.00 2.2K
13:13 166.08 166.10 166.08 166.10 0.3K
13:14 166.06 166.06 166.03 166.04 1.9K
13:15 166.04 166.04 166.04 166.04 1.1K
13:16 166.09 166.09 166.09 166.09 1.1K
13:18 166.11 166.12 166.11 166.12 1.1K
13:20 166.11 166.11 166.05 166.05 3.6K
13:21 166.05 166.05 166.05 166.05 0.8K
13:23 166.04 166.05 166.04 166.05 0.9K
13:24 166.07 166.07 166.07 166.07 2.1K
13:25 166.02 166.03 166.01 166.02 4.3K
13:27 166.06 166.06 166.06 166.06 0.5K
13:28 166.05 166.05 166.05 166.05 0.3K
13:29 165.96 165.96 165.90 165.90 4.6K
13:30 165.93 165.97 165.86 165.91 4.0K
13:31 165.83 165.83 165.74 165.80 2.2K
13:32 165.72 165.72 165.71 165.71 0.6K
13:33 165.75 165.75 165.75 165.75 1.7K
13:34 165.85 165.85 165.81 165.81 2.5K
13:35 165.75 165.75 165.73 165.73 1.1K
13:36 165.71 165.71 165.71 165.71 0.6K
13:37 165.75 165.75 165.68 165.68 2.3K
13:38 165.67 165.67 165.67 165.67 1.1K
13:39 165.65 165.68 165.62 165.68 2.1K
13:40 165.60 165.60 165.53 165.53 4.5K
13:41 165.50 165.50 165.45 165.50 2.3K
13:42 165.51 165.54 165.51 165.54 1.0K
13:43 165.54 165.54 165.54 165.54 0.7K
13:44 165.54 165.54 165.54 165.54 0.7K
13:45 165.59 165.68 165.59 165.68 3.5K
13:46 165.63 165.63 165.63 165.63 1.4K
13:47 165.67 165.75 165.67 165.75 1.5K
13:48 165.75 165.75 165.75 165.75 0.7K
13:49 165.74 165.74 165.74 165.74 0.5K
13:50 165.67 165.67 165.67 165.67 4.3K
13:51 165.69 165.69 165.62 165.62 1.9K
13:52 165.55 165.62 165.55 165.62 1.4K
13:53 165.62 165.62 165.56 165.60 6.3K
13:54 165.56 165.56 165.54 165.54 1.9K
13:55 165.60 165.64 165.60 165.62 1.4K
13:56 165.61 165.61 165.61 165.61 1.6K
13:57 165.63 165.63 165.63 165.63 1.2K
13:58 165.76 165.76 165.73 165.73 3.4K
13:59 165.70 165.70 165.61 165.61 1.3K
14:00 165.68 165.68 165.68 165.68 1.2K
14:01 165.61 165.64 165.58 165.58 3.5K
14:02 165.60 165.61 165.55 165.58 11.0K
14:03 165.58 165.58 165.56 165.56 1.2K
14:04 165.59 165.73 165.59 165.71 2.8K
14:05 165.71 165.71 165.52 165.53 2.3K
14:06 165.57 165.57 165.46 165.46 5.2K
14:07 165.42 165.42 165.42 165.42 1.3K
14:08 165.40 165.47 165.40 165.47 1.9K
14:09 165.54 165.54 165.54 165.54 1.3K
14:10 165.55 165.55 165.55 165.55 1.4K
14:12 165.50 165.63 165.50 165.59 5.0K
14:14 165.53 165.53 165.53 165.53 0.8K
14:15 165.60 165.60 165.60 165.60 0.8K
14:16 165.61 165.61 165.43 165.43 7.5K
14:18 165.54 165.54 165.54 165.54 2.2K
14:19 165.55 165.55 165.45 165.45 3.0K
14:20 165.50 165.50 165.50 165.50 1.4K
14:22 165.56 165.56 165.52 165.52 2.8K
14:23 165.52 165.52 165.52 165.52 1.7K
14:24 165.51 165.52 165.51 165.52 1.8K
14:25 165.45 165.45 165.45 165.45 1.4K
14:26 165.57 165.61 165.52 165.61 4.3K
14:27 165.60 165.60 165.56 165.56 1.4K
14:28 165.57 165.66 165.57 165.63 4.7K
14:29 165.63 165.64 165.63 165.64 1.3K
14:30 165.64 165.76 165.64 165.76 3.4K
14:31 165.77 165.85 165.77 165.85 4.3K
14:32 165.89 165.90 165.87 165.87 4.8K
14:33 165.93 165.93 165.87 165.87 4.7K
14:34 165.88 166.07 165.88 166.07 5.6K
14:35 166.15 166.15 165.95 166.03 31.9K
14:36 166.03 166.10 166.03 166.10 1.7K
14:37 166.07 166.09 166.07 166.09 2.4K
14:38 166.07 166.11 166.07 166.11 0.5K
14:39 166.11 166.16 166.11 166.16 2.4K
14:40 166.19 166.19 166.19 166.19 0.9K
14:41 166.26 166.30 166.26 166.30 1.6K
14:42 166.31 166.35 166.31 166.35 1.1K
14:43 166.31 166.31 166.31 166.31 0.7K
14:44 166.43 166.43 166.43 166.43 1.3K
14:45 166.49 166.49 166.49 166.49 1.5K
14:47 166.49 166.49 166.49 166.49 2.6K
14:49 166.56 166.56 166.46 166.50 20.0K
14:50 166.49 166.50 166.49 166.50 1.5K
14:51 166.51 166.54 166.51 166.54 1.3K
14:52 166.50 166.50 166.47 166.50 1.1K
14:53 166.55 166.70 166.55 166.70 3.2K
14:54 166.69 166.76 166.69 166.69 2.0K
14:55 166.69 166.69 166.69 166.69 1.0K
14:57 166.62 166.67 166.62 166.66 4.5K
14:58 166.67 166.67 166.67 166.67 0.3K
14:59 166.67 166.67 166.60 166.64 5.6K
15:00 166.64 166.64 166.64 166.64 1.7K
15:02 166.70 166.79 166.70 166.79 1.9K
15:03 166.77 166.83 166.75 166.76 5.8K
15:04 166.76 166.79 166.76 166.79 1.5K
15:05 166.79 166.79 166.79 166.79 1.3K
15:06 166.80 166.80 166.72 166.77 5.6K
15:07 166.77 166.82 166.77 166.82 6.8K
15:08 166.82 166.82 166.66 166.66 5.0K
15:09 166.68 166.68 166.68 166.68 1.1K
15:10 166.68 166.68 166.58 166.58 5.5K
15:11 166.56 166.60 166.49 166.55 3.1K
15:12 166.57 166.61 166.56 166.61 2.6K
15:13 166.64 166.66 166.64 166.66 2.6K
15:14 166.70 166.70 166.70 166.70 1.6K
15:15 166.70 166.71 166.67 166.67 4.0K
15:16 166.67 166.73 166.67 166.69 1.8K
15:17 166.69 166.69 166.66 166.66 3.1K
15:18 166.71 166.72 166.70 166.72 5.0K
15:19 166.75 166.75 166.70 166.70 4.3K
15:20 166.71 166.71 166.71 166.71 0.7K
15:21 166.72 166.73 166.71 166.73 3.6K
15:22 166.71 166.71 166.67 166.68 5.0K
15:23 166.65 166.66 166.65 166.66 1.9K
15:24 166.70 166.74 166.70 166.74 3.4K
15:25 166.74 166.79 166.73 166.77 7.6K
15:26 166.74 166.81 166.74 166.79 2.8K
15:27 166.82 166.82 166.82 166.82 2.2K
15:28 166.85 166.85 166.83 166.83 2.1K
15:29 166.84 166.84 166.77 166.80 6.9K
15:30 166.78 166.78 166.64 166.64 6.2K
15:31 166.65 166.65 166.64 166.64 1.4K
15:32 166.61 166.61 166.50 166.53 9.0K
15:33 166.49 166.49 166.44 166.44 5.7K
15:34 166.41 166.41 166.41 166.41 1.6K
15:35 166.38 166.38 166.29 166.29 3.1K
15:36 166.25 166.25 166.17 166.17 4.3K
15:37 166.10 166.10 166.02 166.04 5.5K
15:38 166.02 166.16 166.02 166.16 8.3K
15:39 166.15 166.27 166.07 166.27 9.5K
15:40 166.25 166.27 166.22 166.22 4.5K
15:41 166.21 166.27 166.21 166.27 6.7K
15:42 166.31 166.37 166.28 166.28 11.8K
15:43 166.28 166.28 166.21 166.25 5.3K
15:44 166.24 166.26 166.24 166.26 1.8K
15:45 166.27 166.34 166.18 166.20 7.9K
15:46 166.20 166.21 166.16 166.18 3.5K
15:47 166.13 166.14 166.07 166.14 3.7K
15:48 166.14 166.21 166.14 166.17 5.4K
15:49 166.17 166.21 166.06 166.06 9.1K
15:50 166.12 166.24 166.05 166.24 10.3K
15:51 166.20 166.23 166.15 166.22 5.9K
15:52 166.24 166.25 166.14 166.14 8.1K
15:53 166.15 166.25 166.15 166.21 10.0K
15:54 166.25 166.25 165.97 166.01 15.9K
15:55 165.99 166.14 165.99 166.08 18.0K
15:56 166.08 166.18 166.03 166.03 14.6K
15:57 166.01 166.01 165.92 165.92 17.8K
15:58 165.96 165.96 165.78 165.78 47.3K
15:59 165.84 165.88 165.69 165.69 779.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles