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
09:30 174.77 174.77 174.77 174.77 21.4K
09:31 174.77 174.77 171.78 171.95 73.8K
09:32 171.86 172.98 171.86 172.98 5.3K
09:34 173.55 173.68 173.28 173.68 8.9K
09:35 173.50 173.60 173.36 173.36 7.2K
09:36 173.37 173.37 173.23 173.23 1.7K
09:37 173.36 173.72 173.36 173.72 1.7K
09:38 173.70 173.70 173.70 173.70 0.2K
09:39 173.59 173.59 173.34 173.59 2.2K
09:40 173.35 173.35 173.35 173.35 1.4K
09:41 173.62 173.70 173.14 173.70 10.5K
09:42 173.12 173.12 173.12 173.12 1.0K
09:43 173.19 173.19 173.02 173.02 7.8K
09:44 172.83 172.91 172.56 172.76 8.4K
09:45 172.88 173.47 172.88 173.29 28.8K
09:46 173.23 173.27 172.96 173.06 18.4K
09:47 173.01 173.22 172.76 173.04 25.2K
09:48 173.22 173.45 173.22 173.28 11.1K
09:49 173.33 173.33 173.33 173.33 0.3K
09:50 173.26 173.26 173.26 173.26 0.4K
09:51 173.28 173.68 173.28 173.68 7.6K
09:53 173.51 173.51 173.51 173.51 0.5K
09:54 173.64 173.64 173.64 173.64 0.5K
09:55 173.63 173.67 173.59 173.67 3.6K
09:56 173.67 173.67 173.45 173.45 6.3K
09:57 173.55 173.55 173.37 173.55 6.1K
10:00 173.45 173.45 173.33 173.33 1.9K
10:01 173.47 173.47 172.84 172.84 7.4K
10:02 172.85 173.08 172.51 172.51 5.9K
10:03 172.39 172.42 171.77 171.98 21.4K
10:04 171.98 171.98 171.70 171.77 9.1K
10:05 171.75 172.16 171.75 171.99 10.5K
10:06 172.06 172.14 171.89 171.95 3.0K
10:07 171.91 172.03 171.74 172.03 9.2K
10:08 172.06 172.06 171.89 171.89 2.6K
10:09 172.01 172.08 171.87 172.08 2.0K
10:10 172.15 172.15 171.75 171.75 12.5K
10:11 171.61 171.85 171.61 171.68 8.0K
10:12 171.83 172.17 171.70 172.15 4.1K
10:13 172.15 172.51 172.05 172.47 16.5K
10:14 172.48 172.48 172.29 172.29 1.8K
10:15 172.04 172.04 171.70 171.70 7.1K
10:16 171.76 171.76 171.76 171.76 3.0K
10:17 171.70 172.01 171.70 172.00 8.8K
10:18 172.00 172.13 171.87 171.87 28.2K
10:19 172.36 172.80 172.36 172.80 8.7K
10:20 172.85 173.21 172.85 173.21 1.0K
10:21 173.29 173.29 173.29 173.29 1.2K
10:22 173.02 173.12 172.75 172.75 20.7K
10:23 172.73 172.88 172.62 172.86 16.0K
10:24 173.03 173.03 172.89 172.94 10.8K
10:25 172.90 172.91 172.69 172.91 1.9K
10:26 172.90 172.98 172.90 172.98 1.2K
10:27 172.96 173.22 172.96 173.22 3.1K
10:28 173.28 173.38 173.27 173.38 3.1K
10:30 173.40 173.59 173.40 173.40 5.6K
10:31 173.17 173.44 173.17 173.17 3.1K
10:32 172.99 173.20 172.99 173.20 1.9K
10:33 173.01 173.58 173.01 173.49 5.7K
10:34 173.47 173.47 173.47 173.47 2.1K
10:35 173.48 173.65 173.48 173.65 2.9K
10:36 173.70 173.76 173.69 173.69 6.5K
10:37 173.79 173.79 173.65 173.71 5.5K
10:38 173.81 173.88 173.76 173.88 6.1K
10:39 173.89 173.89 173.89 173.89 1.3K
10:40 173.91 173.91 173.77 173.77 1.8K
10:41 173.85 173.85 173.62 173.72 5.2K
10:42 173.85 173.85 173.85 173.85 6.8K
10:43 173.97 174.06 173.94 174.06 30.2K
10:44 173.93 173.93 173.93 173.93 1.2K
10:45 173.83 173.83 173.83 173.83 1.8K
10:46 173.87 173.87 173.86 173.86 2.6K
10:47 173.97 174.11 173.97 174.11 2.5K
10:48 174.08 174.25 174.08 174.20 7.0K
10:49 174.25 174.25 174.09 174.09 2.0K
10:50 174.24 174.29 174.24 174.29 5.4K
10:51 174.47 174.48 174.40 174.41 4.2K
10:52 174.41 174.43 174.37 174.43 4.3K
10:54 174.49 174.70 174.49 174.59 3.1K
10:55 174.59 174.59 174.37 174.50 3.6K
10:56 174.37 174.37 174.37 174.37 1.7K
10:57 174.40 174.40 174.31 174.31 3.3K
10:59 174.40 174.40 174.40 174.40 1.8K
11:00 174.31 174.48 174.31 174.47 3.6K
11:01 174.69 174.69 174.69 174.69 0.4K
11:02 174.74 174.74 174.61 174.64 2.9K
11:03 174.80 174.80 174.45 174.45 2.8K
11:04 174.43 174.43 174.03 174.03 4.5K
11:05 173.98 173.98 173.95 173.95 1.6K
11:06 173.79 173.79 173.79 173.79 1.2K
11:07 173.67 173.78 173.67 173.78 3.9K
11:09 174.06 174.06 174.01 174.01 1.6K
11:10 174.01 174.08 173.89 174.00 2.9K
11:11 174.00 174.12 174.00 174.12 1.9K
11:12 174.26 174.26 174.11 174.11 0.9K
11:13 174.11 174.21 174.11 174.21 1.3K
11:14 174.14 174.25 174.04 174.04 4.0K
11:15 174.13 174.17 173.98 173.98 1.7K
11:16 173.97 174.07 173.89 173.89 2.2K
11:17 173.80 173.87 173.80 173.87 1.9K
11:18 173.69 173.69 173.69 173.69 1.6K
11:20 173.70 173.70 173.70 173.70 2.0K
11:21 173.69 173.69 173.69 173.69 1.5K
11:22 173.52 173.62 173.48 173.62 6.3K
11:23 173.53 173.54 173.36 173.36 4.9K
11:24 173.41 173.52 173.41 173.52 3.0K
11:25 173.44 173.47 173.42 173.42 5.3K
11:27 173.46 173.80 173.46 173.80 6.1K
11:28 173.86 173.86 173.79 173.86 1.9K
11:29 173.86 173.87 173.86 173.87 1.6K
11:30 173.72 173.72 173.72 173.72 0.4K
11:31 173.82 173.82 173.82 173.82 1.0K
11:32 173.86 173.96 173.72 173.96 2.8K
11:33 174.01 174.01 173.99 173.99 1.9K
11:34 173.98 173.99 173.98 173.99 4.4K
11:35 173.95 173.95 173.81 173.81 4.9K
11:36 173.78 173.89 173.78 173.89 5.1K
11:38 173.78 173.97 173.78 173.97 1.6K
11:39 174.00 174.01 174.00 174.01 4.6K
11:40 173.71 173.71 173.71 173.71 1.5K
11:41 173.81 173.81 173.81 173.81 0.9K
11:42 173.90 173.97 173.90 173.97 1.4K
11:43 173.92 173.92 173.92 173.92 0.8K
11:44 173.94 173.94 173.89 173.89 1.4K
11:45 173.77 173.79 173.75 173.79 2.7K
11:47 173.78 173.90 173.78 173.90 2.8K
11:48 173.91 173.91 173.80 173.83 4.5K
11:49 173.74 173.80 173.70 173.70 1.7K
11:50 173.86 173.86 173.86 173.86 2.2K
11:52 173.92 173.93 173.92 173.93 1.2K
11:53 173.92 173.92 173.92 173.92 1.3K
11:54 173.93 173.93 173.87 173.87 6.5K
11:55 173.91 174.04 173.91 174.04 3.5K
11:57 174.09 174.25 174.09 174.25 3.7K
11:58 174.22 174.22 174.22 174.22 0.9K
11:59 174.25 174.25 174.22 174.22 7.4K
12:00 174.10 174.10 173.99 173.99 4.5K
12:01 174.07 174.07 173.92 173.92 3.9K
12:03 173.78 173.78 173.72 173.72 1.1K
12:04 173.73 174.12 173.73 174.12 3.7K
12:05 174.05 174.09 173.89 174.02 6.2K
12:06 173.81 173.81 173.78 173.78 2.6K
12:07 173.60 173.60 173.57 173.57 3.2K
12:09 173.50 173.57 173.50 173.57 1.2K
12:10 173.59 173.59 173.59 173.59 0.9K
12:11 173.52 173.52 173.47 173.47 2.6K
12:12 173.29 173.29 173.18 173.18 1.9K
12:13 173.11 173.14 173.06 173.13 4.0K
12:14 172.89 172.89 172.84 172.84 0.9K
12:15 172.76 172.76 172.60 172.60 1.3K
12:16 172.73 172.73 172.52 172.63 5.2K
12:17 172.74 172.74 172.26 172.33 21.3K
12:18 172.22 172.44 171.85 171.85 28.6K
12:19 171.83 171.83 171.30 171.45 11.2K
12:20 171.72 171.81 171.72 171.78 16.9K
12:21 171.53 171.62 171.22 171.32 5.2K
12:22 171.64 171.64 171.64 171.64 3.1K
12:23 171.60 171.60 171.47 171.47 1.2K
12:24 171.52 171.52 171.52 171.52 3.0K
12:25 171.66 171.66 171.50 171.58 1.9K
12:26 171.41 171.41 171.41 171.41 1.0K
12:27 171.48 171.58 171.48 171.58 1.3K
12:28 171.78 171.81 171.74 171.74 2.0K
12:29 171.71 171.74 171.66 171.66 4.9K
12:30 171.60 171.60 171.58 171.58 7.2K
12:31 171.58 171.70 170.58 170.90 38.9K
12:32 170.86 170.91 170.14 170.48 42.8K
12:33 170.61 170.87 170.35 170.65 34.9K
12:34 170.88 170.97 170.88 170.97 2.1K
12:35 170.97 171.20 170.97 171.03 3.0K
12:36 171.03 171.21 170.97 171.06 23.3K
12:37 171.12 171.55 171.12 171.55 22.2K
12:38 171.54 171.87 171.54 171.87 7.7K
12:39 171.76 171.76 171.46 171.70 12.1K
12:40 171.87 172.00 171.87 172.00 0.9K
12:42 171.87 171.88 171.76 171.88 1.7K
12:43 171.87 171.88 171.87 171.88 6.5K
12:44 171.92 171.93 171.92 171.93 6.6K
12:46 172.05 172.05 172.05 172.05 1.1K
12:47 171.95 171.96 171.87 171.87 1.0K
12:48 171.74 171.80 171.46 171.46 2.2K
12:49 171.36 171.46 171.24 171.46 3.5K
12:50 171.56 171.56 171.26 171.26 1.6K
12:51 171.24 171.24 171.05 171.07 3.1K
12:52 171.07 171.11 171.07 171.11 1.7K
12:53 171.07 171.30 171.07 171.30 3.3K
12:54 171.26 171.26 171.19 171.19 3.0K
12:55 171.13 171.13 171.07 171.07 2.2K
12:56 171.10 171.10 170.96 170.96 2.6K
12:57 171.05 171.25 171.05 171.25 3.8K
12:58 171.08 171.12 171.08 171.12 1.5K
12:59 171.26 171.34 171.24 171.24 2.3K
13:00 171.25 171.36 171.23 171.36 2.6K
13:01 171.47 171.56 171.47 171.56 2.7K
13:05 171.56 171.56 171.55 171.55 4.3K
13:06 171.49 171.49 171.49 171.49 0.2K
13:07 171.48 171.51 171.47 171.47 3.5K
13:09 171.58 171.60 171.58 171.58 1.3K
13:10 171.41 171.41 171.41 171.41 2.6K
13:11 171.41 171.41 171.41 171.41 1.5K
13:14 171.41 171.41 171.41 171.41 0.9K
13:15 171.41 171.41 171.33 171.41 3.8K
13:16 171.33 171.33 171.28 171.29 4.0K
13:17 171.01 171.01 171.01 171.01 4.2K
13:18 170.97 171.06 170.95 171.01 2.5K
13:19 171.04 171.07 171.04 171.07 2.5K
13:20 171.10 171.10 171.10 171.10 1.5K
13:21 170.98 170.98 170.92 170.92 4.0K
13:22 170.84 170.92 170.84 170.88 1.4K
13:23 170.93 171.18 170.93 171.18 4.8K
13:24 171.15 171.15 171.09 171.15 2.2K
13:25 171.31 171.42 171.31 171.31 5.2K
13:27 171.39 171.40 171.39 171.40 1.0K
13:28 171.40 171.41 171.40 171.40 1.1K
13:29 171.49 171.50 171.49 171.50 2.0K
13:30 171.50 171.64 171.50 171.56 2.8K
13:31 171.61 171.61 171.60 171.60 4.1K
13:34 171.53 171.53 171.41 171.41 1.8K
13:35 171.49 171.67 171.49 171.54 1.2K
13:36 171.46 171.65 171.46 171.65 1.6K
13:37 171.55 171.55 171.55 171.55 1.3K
13:38 171.43 171.43 171.28 171.28 4.2K
13:39 171.37 171.37 171.25 171.25 2.3K
13:40 171.25 171.25 171.25 171.25 5.7K
13:44 171.26 171.26 171.14 171.14 3.6K
13:45 171.18 171.27 171.16 171.27 2.5K
13:46 171.17 171.17 171.17 171.17 0.9K
13:47 171.16 171.16 171.12 171.12 4.9K
13:48 171.21 171.22 171.21 171.21 2.0K
13:49 171.15 171.28 171.15 171.28 5.0K
13:50 171.22 171.29 171.22 171.29 3.2K
13:51 171.23 171.34 171.20 171.20 5.2K
13:52 171.28 171.42 171.28 171.42 9.4K
13:53 171.43 171.50 171.43 171.50 1.5K
13:55 171.55 171.55 171.43 171.43 3.6K
13:56 171.41 171.41 171.41 171.41 2.0K
13:57 171.35 171.39 171.35 171.39 2.8K
13:58 171.39 171.39 171.31 171.33 4.3K
13:59 171.43 171.43 171.37 171.37 2.8K
14:00 171.45 171.63 171.45 171.52 3.2K
14:01 171.55 171.66 171.53 171.66 2.0K
14:02 171.66 171.66 171.66 171.66 0.9K
14:03 171.66 171.73 171.66 171.73 2.5K
14:04 171.69 171.71 171.65 171.71 3.1K
14:05 171.63 171.63 171.51 171.51 2.6K
14:06 171.46 171.46 171.44 171.44 2.1K
14:07 171.42 171.42 171.35 171.35 2.6K
14:08 171.29 171.33 171.29 171.33 2.0K
14:09 171.37 171.37 171.33 171.35 1.2K
14:10 171.35 171.50 171.35 171.45 5.8K
14:11 171.38 171.42 171.33 171.42 5.6K
14:12 171.42 171.42 171.35 171.40 4.7K
14:13 171.43 171.43 171.42 171.42 2.5K
14:14 171.43 171.48 171.43 171.47 1.7K
14:15 171.47 171.54 171.47 171.54 2.2K
14:16 171.50 171.59 171.50 171.53 3.9K
14:17 171.54 171.54 171.46 171.46 1.5K
14:18 171.46 171.50 171.46 171.49 1.6K
14:19 171.44 171.47 171.38 171.43 2.6K
14:20 171.46 171.46 171.46 171.46 1.2K
14:21 171.48 171.52 171.43 171.47 5.9K
14:22 171.47 171.47 171.47 171.47 0.8K
14:23 171.46 171.47 171.46 171.47 2.0K
14:24 171.50 171.51 171.46 171.51 3.4K
14:25 171.52 171.53 171.52 171.53 1.3K
14:26 171.54 171.69 171.54 171.64 5.6K
14:27 171.64 171.68 171.60 171.60 5.4K
14:28 171.56 171.56 171.56 171.56 1.4K
14:29 171.57 171.57 171.50 171.50 7.4K
14:30 171.54 171.54 171.47 171.48 5.9K
14:31 171.48 171.48 171.48 171.48 3.7K
14:32 171.41 171.48 171.41 171.47 11.8K
14:33 171.40 171.40 171.36 171.40 3.9K
14:34 171.40 171.49 171.40 171.40 6.6K
14:35 171.36 171.36 171.36 171.36 1.5K
14:36 171.38 171.38 171.33 171.36 14.5K
14:37 171.35 171.55 171.29 171.55 9.7K
14:38 171.53 171.54 171.53 171.54 1.3K
14:39 171.52 171.61 171.52 171.57 6.5K
14:40 171.56 171.61 171.56 171.61 1.9K
14:41 171.51 171.57 171.51 171.57 2.3K
14:42 171.49 171.49 171.49 171.49 2.4K
14:43 171.53 171.60 171.53 171.55 4.9K
14:44 171.44 171.52 171.44 171.52 1.5K
14:45 171.41 171.41 171.41 171.41 2.2K
14:46 171.45 171.45 171.43 171.43 3.9K
14:47 171.44 171.50 171.44 171.44 5.3K
14:48 171.42 171.42 171.28 171.36 12.5K
14:49 171.49 171.60 171.49 171.60 6.2K
14:50 171.55 171.55 171.45 171.45 6.1K
14:51 171.28 171.28 171.28 171.28 0.9K
14:52 171.34 171.34 171.34 171.34 0.7K
14:53 171.36 171.36 171.32 171.36 2.6K
14:54 171.35 171.36 171.32 171.36 3.5K
14:55 171.36 171.38 171.35 171.35 3.2K
14:56 171.40 171.40 171.36 171.36 5.9K
14:57 171.36 171.44 171.36 171.44 3.2K
14:58 171.43 171.53 171.43 171.53 5.1K
14:59 171.43 171.43 171.43 171.43 1.2K
15:00 171.45 171.45 171.43 171.43 8.4K
15:01 171.38 171.38 171.28 171.28 18.3K
15:02 171.34 171.34 171.17 171.19 2.3K
15:03 171.24 171.40 171.24 171.40 11.0K
15:04 171.41 171.41 171.41 171.41 3.6K
15:05 171.40 171.40 171.40 171.40 2.5K
15:06 171.37 171.37 171.37 171.37 2.1K
15:07 171.32 171.38 171.32 171.38 4.3K
15:08 171.37 171.39 171.34 171.34 1.6K
15:09 171.39 171.39 171.39 171.39 2.3K
15:10 171.40 171.51 171.40 171.51 7.4K
15:11 171.56 171.56 171.54 171.54 1.6K
15:12 171.59 171.64 171.57 171.64 5.3K
15:13 171.67 171.76 171.67 171.75 3.1K
15:14 171.74 171.74 171.65 171.65 8.3K
15:15 171.69 171.72 171.69 171.72 3.0K
15:16 171.72 171.72 171.69 171.69 1.4K
15:17 171.75 171.77 171.75 171.77 1.4K
15:18 171.75 171.90 171.71 171.88 4.4K
15:19 171.96 172.05 171.96 172.01 6.6K
15:20 172.03 172.08 172.01 172.07 4.1K
15:21 172.03 172.09 172.03 172.09 3.3K
15:22 172.09 172.19 172.09 172.18 9.8K
15:23 172.15 172.15 172.06 172.07 3.5K
15:24 172.21 172.21 172.21 172.21 3.1K
15:25 172.21 172.21 172.00 172.02 7.0K
15:26 172.02 172.04 172.02 172.02 2.2K
15:27 172.02 172.02 171.94 172.01 5.6K
15:28 172.01 172.05 172.00 172.00 4.3K
15:29 172.00 172.04 171.94 171.94 12.7K
15:30 172.05 172.05 171.91 171.95 5.9K
15:31 171.89 171.97 171.89 171.97 4.1K
15:32 171.96 171.98 171.88 171.94 4.3K
15:33 171.93 172.01 171.86 171.88 11.2K
15:34 171.76 171.76 171.72 171.72 3.0K
15:35 171.75 171.78 171.65 171.65 28.3K
15:36 171.65 171.74 171.64 171.70 9.0K
15:37 171.70 171.83 171.70 171.82 10.9K
15:38 171.78 171.78 171.65 171.65 7.2K
15:39 171.61 171.64 171.53 171.56 14.8K
15:40 171.63 171.66 171.60 171.65 7.4K
15:41 171.62 171.64 171.55 171.62 10.1K
15:42 171.56 171.60 171.53 171.55 19.3K
15:43 171.56 171.63 171.55 171.63 9.1K
15:44 171.69 171.69 171.59 171.59 19.5K
15:45 171.58 171.66 171.58 171.60 12.7K
15:46 171.60 171.65 171.60 171.62 9.3K
15:47 171.41 171.62 171.35 171.62 42.7K
15:48 171.58 171.69 171.57 171.67 6.9K
15:49 171.57 171.65 171.55 171.61 19.1K
15:50 171.54 171.58 171.35 171.58 14.9K
15:51 171.60 171.66 171.56 171.64 11.4K
15:52 171.65 171.77 171.61 171.71 11.9K
15:53 171.69 171.89 171.69 171.89 12.2K
15:54 171.86 171.99 171.85 171.94 16.5K
15:55 171.80 171.80 171.63 171.71 37.9K
15:56 171.72 171.74 171.61 171.62 18.0K
15:57 171.59 171.80 171.58 171.72 30.8K
15:58 171.64 171.71 171.52 171.52 36.6K
15:59 171.51 171.56 171.31 171.31 488.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles