Marathon Petroleum Corporation (0JYA.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:22PM BST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 169.16 | 171.84 | 169.16 | 170.85 | 170.85 | 233 |
| 14 jun 2024 | 169.49 | 169.85 | 169.04 | 169.10 | 169.10 | 244 |
| 13 jun 2024 | 172.10 | 172.10 | 167.97 | 171.12 | 171.12 | 1,346 |
| 12 jun 2024 | 174.46 | 176.96 | 168.17 | 169.11 | 169.11 | 9,008 |
| 11 jun 2024 | 173.98 | 174.91 | 171.27 | 174.03 | 174.03 | 995 |
| 10 jun 2024 | 174.32 | 175.79 | 172.89 | 175.70 | 175.70 | 256 |
| 07 jun 2024 | 175.43 | 178.22 | 174.20 | 176.70 | 176.70 | 266 |
| 06 jun 2024 | 173.47 | 176.63 | 173.25 | 174.74 | 174.74 | 307 |
| 05 jun 2024 | 175.83 | 176.68 | 173.96 | 174.14 | 174.14 | 606 |
| 04 jun 2024 | 174.75 | 175.90 | 171.89 | 174.46 | 174.46 | 221,289 |
| 03 jun 2024 | 176.46 | 176.46 | 172.95 | 173.65 | 173.65 | 315 |
| 31 may 2024 | 172.47 | 177.26 | 172.03 | 177.26 | 177.26 | 1,717 |
| 30 may 2024 | 172.60 | 174.96 | 171.50 | 171.68 | 171.68 | 1,671 |
| 29 may 2024 | 177.15 | 178.70 | 172.84 | 173.20 | 173.20 | 1,516 |
| 28 may 2024 | 179.24 | 180.72 | 177.94 | 179.52 | 179.52 | 324 |
| 24 may 2024 | 178.39 | 178.74 | 176.27 | 176.44 | 176.44 | 2,248 |
| 23 may 2024 | 177.93 | 177.93 | 175.73 | 176.42 | 176.42 | 1,037 |
| 22 may 2024 | 176.10 | 177.89 | 174.50 | 176.50 | 176.50 | 591 |
| 21 may 2024 | 175.50 | 178.62 | 175.50 | 176.73 | 176.73 | 697 |
| 20 may 2024 | 178.91 | 180.19 | 175.48 | 175.72 | 175.72 | 523 |
| 17 may 2024 | 175.36 | 179.97 | 175.36 | 179.67 | 179.67 | 350 |
| 16 may 2024 | 172.73 | 175.51 | 172.02 | 174.17 | 174.17 | 555 |
| 15 may 2024 | 173.16 | 173.45 | 170.28 | 172.52 | 172.52 | 479 |
| 15 may 2024 | 0.825 Dividendo | |||||
| 14 may 2024 | 174.73 | 175.33 | 169.29 | 171.88 | 171.06 | 3,330 |
| 13 may 2024 | 179.39 | 180.15 | 177.78 | 178.19 | 177.33 | 874 |
| 10 may 2024 | 184.25 | 184.30 | 178.86 | 178.86 | 178.00 | 1,238 |
| 09 may 2024 | 182.04 | 183.68 | 180.65 | 182.31 | 181.43 | 904 |
| 08 may 2024 | 180.27 | 182.47 | 179.93 | 180.92 | 180.05 | 482 |
| 07 may 2024 | 183.33 | 183.86 | 180.85 | 181.16 | 180.29 | 590 |
| 03 may 2024 | 184.05 | 185.32 | 180.95 | 181.87 | 181.00 | 1,528 |
| 02 may 2024 | 179.55 | 182.61 | 179.18 | 182.09 | 181.21 | 984 |
| 01 may 2024 | 180.40 | 183.79 | 176.91 | 177.46 | 176.60 | 745 |
| 30 abr 2024 | 193.80 | 196.59 | 185.73 | 186.00 | 185.11 | 8,353 |
| 29 abr 2024 | 198.00 | 201.25 | 198.00 | 199.88 | 198.92 | 624 |
| 26 abr 2024 | 198.34 | 198.94 | 196.23 | 196.81 | 195.87 | 350 |
| 25 abr 2024 | 198.38 | 199.21 | 195.40 | 198.71 | 197.76 | 367 |
| 24 abr 2024 | 198.30 | 199.29 | 197.30 | 198.37 | 197.42 | 603 |
| 23 abr 2024 | 198.81 | 199.39 | 194.87 | 198.98 | 198.02 | 443 |
| 22 abr 2024 | 196.38 | 199.11 | 194.46 | 199.11 | 198.15 | 120,620 |
| 19 abr 2024 | 195.96 | 198.46 | 195.28 | 196.31 | 195.37 | 860 |
| 18 abr 2024 | 203.06 | 203.12 | 193.75 | 193.75 | 192.82 | 6,441 |
| 17 abr 2024 | 204.16 | 205.42 | 201.31 | 202.74 | 201.77 | 1,212 |
| 16 abr 2024 | 207.45 | 207.99 | 201.69 | 203.21 | 202.23 | 120,123 |
| 15 abr 2024 | 210.45 | 210.95 | 206.48 | 206.75 | 205.76 | 2,206 |
| 12 abr 2024 | 213.76 | 213.80 | 209.14 | 209.83 | 208.82 | 3,852 |
| 11 abr 2024 | 212.85 | 213.32 | 209.23 | 211.66 | 210.64 | 2,438 |
| 10 abr 2024 | 211.94 | 214.96 | 211.19 | 212.46 | 211.44 | 2,567 |
| 09 abr 2024 | 216.98 | 218.28 | 210.08 | 210.71 | 209.70 | 6,405 |
| 08 abr 2024 | 218.84 | 219.62 | 216.68 | 218.19 | 217.14 | 3,354 |
| 05 abr 2024 | 219.57 | 221.11 | 217.70 | 220.59 | 219.53 | 1,516 |
| 04 abr 2024 | 217.26 | 218.68 | 216.65 | 216.96 | 215.92 | 15,966 |
| 03 abr 2024 | 211.88 | 218.39 | 211.75 | 218.39 | 217.34 | 13,016 |
| 02 abr 2024 | 205.65 | 208.84 | 205.20 | 208.84 | 207.84 | 5,344 |
| 28 mar 2024 | 197.75 | 201.30 | 196.16 | 201.26 | 200.29 | 3,862 |
| 27 mar 2024 | 196.15 | 197.80 | 195.67 | 195.77 | 194.83 | 563 |
| 26 mar 2024 | 199.38 | 200.80 | 197.11 | 198.97 | 198.01 | 1,762 |
| 25 mar 2024 | 201.64 | 202.73 | 199.62 | 199.98 | 199.02 | 901 |
| 22 mar 2024 | 200.00 | 200.27 | 198.34 | 199.84 | 198.88 | 1,231 |
| 21 mar 2024 | 198.09 | 198.93 | 196.75 | 198.82 | 197.87 | 902 |
| 20 mar 2024 | 195.52 | 198.23 | 194.74 | 198.23 | 197.27 | 320 |
| 19 mar 2024 | 193.50 | 196.07 | 193.16 | 195.30 | 194.36 | 1,264 |
| 18 mar 2024 | 194.83 | 195.36 | 192.43 | 192.87 | 191.94 | 84,753 |
| 15 mar 2024 | 189.23 | 195.05 | 189.23 | 193.83 | 192.90 | 1,339 |
| 14 mar 2024 | 190.75 | 192.20 | 187.91 | 188.85 | 187.94 | 1,830 |
| 13 mar 2024 | 183.85 | 189.31 | 183.28 | 188.68 | 187.77 | 600 |
| 12 mar 2024 | 179.51 | 182.55 | 178.68 | 181.36 | 180.49 | 737 |
| 11 mar 2024 | 179.55 | 181.39 | 177.28 | 181.39 | 180.52 | 214,310 |
| 08 mar 2024 | 178.49 | 180.88 | 178.49 | 179.07 | 178.21 | 9,776 |
| 07 mar 2024 | 175.66 | 180.04 | 175.66 | 179.55 | 178.69 | 523 |
| 06 mar 2024 | 176.35 | 177.10 | 173.69 | 175.84 | 175.00 | 1,438 |
| 05 mar 2024 | 173.25 | 177.96 | 171.27 | 175.36 | 174.52 | 1,298 |
| 04 mar 2024 | 173.10 | 175.88 | 171.88 | 175.88 | 175.04 | 187 |
| 01 mar 2024 | 170.99 | 172.05 | 170.82 | 171.65 | 170.83 | 465 |
| 29 feb 2024 | 164.98 | 169.44 | 164.98 | 169.42 | 168.61 | 97 |
| 28 feb 2024 | 171.13 | 171.28 | 166.48 | 167.07 | 166.27 | 196,183 |
| 27 feb 2024 | 173.18 | 173.99 | 171.65 | 171.86 | 171.03 | 283 |
| 26 feb 2024 | 169.63 | 175.30 | 169.00 | 172.97 | 172.14 | 219 |
| 23 feb 2024 | 167.22 | 169.50 | 166.69 | 168.66 | 167.85 | 491 |
| 22 feb 2024 | 165.12 | 167.02 | 164.01 | 167.02 | 166.22 | 819 |
| 21 feb 2024 | 165.26 | 166.24 | 164.74 | 165.90 | 165.10 | 118 |
| 20 feb 2024 | 168.71 | 169.20 | 163.63 | 164.14 | 163.35 | 2,813 |
| 20 feb 2024 | 0.825 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 171.31 | 172.08 | 170.30 | 171.85 | 171.03 | 1,518 |
| 15 feb 2024 | 169.46 | 172.46 | 168.82 | 171.79 | 170.97 | 603 |
| 14 feb 2024 | 171.38 | 171.62 | 167.46 | 168.85 | 168.04 | 1,183 |
| 13 feb 2024 | 168.63 | 170.77 | 166.80 | 169.48 | 168.67 | 3,549 |
| 12 feb 2024 | 170.66 | 171.56 | 169.34 | 169.58 | 168.77 | 1,361 |
| 09 feb 2024 | 170.17 | 170.79 | 168.80 | 169.66 | 168.85 | 438 |
| 08 feb 2024 | 169.04 | 171.39 | 168.44 | 169.79 | 168.98 | 1,802 |
| 07 feb 2024 | 167.34 | 169.66 | 167.12 | 169.07 | 168.25 | 4,549 |
| 06 feb 2024 | 170.82 | 173.29 | 168.66 | 168.66 | 167.85 | 598 |
| 05 feb 2024 | 164.91 | 170.05 | 164.00 | 170.03 | 169.21 | 3,000 |
| 02 feb 2024 | 167.53 | 168.03 | 164.51 | 168.03 | 167.22 | 981 |
| 01 feb 2024 | 166.44 | 169.23 | 166.12 | 168.82 | 168.01 | 1,677 |
| 31 ene 2024 | 169.99 | 171.44 | 163.96 | 165.08 | 164.29 | 1,738 |
| 30 ene 2024 | 160.23 | 169.06 | 158.06 | 168.75 | 167.94 | 5,531 |
| 29 ene 2024 | 160.91 | 160.92 | 158.63 | 159.62 | 158.85 | 208 |
| 26 ene 2024 | 157.31 | 159.61 | 156.48 | 159.61 | 158.84 | 569 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.