U.S. markets open in 2 hours 20 minutes
F S&P 500
5,292.75 -32.00 (-0.60%) F Dow Jones
38,720.00 -224.00 (-0.58%) F Nasdaq
18,814.75 -125.75 (-0.66%) E-mini Russell 2000 Index Futur
2,050.80 -22.40 (-1.08%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,346.40 -10.10 (-0.43%)
MPLX LP (MPLX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 40.30 | 40.47 | 40.15 | 40.44 | 40.44 | 2,052,800 |
| 24 may 2024 | 40.46 | 40.69 | 40.02 | 40.21 | 40.21 | 1,998,000 |
| 23 may 2024 | 40.44 | 40.66 | 40.12 | 40.24 | 40.24 | 1,849,100 |
| 22 may 2024 | 40.90 | 40.95 | 40.26 | 40.33 | 40.33 | 1,428,800 |
| 21 may 2024 | 40.80 | 41.01 | 40.68 | 40.90 | 40.90 | 1,188,500 |
| 20 may 2024 | 40.37 | 40.98 | 40.26 | 40.86 | 40.86 | 2,474,000 |
| 17 may 2024 | 40.30 | 40.57 | 40.15 | 40.45 | 40.45 | 2,601,100 |
| 16 may 2024 | 40.25 | 40.58 | 40.09 | 40.40 | 40.40 | 3,059,400 |
| 15 may 2024 | 40.56 | 40.64 | 40.05 | 40.40 | 40.40 | 3,249,800 |
| 14 may 2024 | 41.19 | 41.29 | 39.84 | 40.45 | 40.45 | 5,480,200 |
| 13 may 2024 | 41.65 | 41.73 | 41.06 | 41.19 | 41.19 | 1,697,400 |
| 10 may 2024 | 41.72 | 41.77 | 41.38 | 41.51 | 41.51 | 1,714,500 |
| 09 may 2024 | 41.76 | 41.87 | 41.64 | 41.65 | 41.65 | 1,647,600 |
| 08 may 2024 | 41.69 | 41.82 | 41.40 | 41.77 | 41.77 | 1,714,500 |
| 07 may 2024 | 41.24 | 41.70 | 41.24 | 41.67 | 41.67 | 1,373,800 |
| 06 may 2024 | 41.26 | 41.36 | 41.00 | 41.27 | 41.27 | 1,142,800 |
| 03 may 2024 | 41.20 | 41.20 | 40.83 | 41.12 | 41.12 | 1,258,800 |
| 02 may 2024 | 40.81 | 41.17 | 40.67 | 41.10 | 41.10 | 1,377,100 |
| 02 may 2024 | 0.85 Dividendo | |||||
| 01 may 2024 | 41.84 | 41.97 | 41.30 | 41.59 | 40.74 | 2,659,300 |
| 30 abr 2024 | 42.37 | 42.90 | 41.54 | 41.80 | 40.95 | 3,300,000 |
| 29 abr 2024 | 42.33 | 42.44 | 41.95 | 41.96 | 41.10 | 2,072,100 |
| 26 abr 2024 | 41.97 | 42.06 | 41.75 | 41.95 | 41.09 | 2,749,800 |
| 25 abr 2024 | 41.71 | 42.03 | 41.47 | 41.88 | 41.02 | 1,294,500 |
| 24 abr 2024 | 41.55 | 41.87 | 41.25 | 41.77 | 40.92 | 2,056,900 |
| 23 abr 2024 | 41.30 | 41.79 | 41.18 | 41.48 | 40.63 | 2,622,500 |
| 22 abr 2024 | 40.74 | 41.36 | 40.65 | 41.19 | 40.35 | 1,865,100 |
| 19 abr 2024 | 40.37 | 41.12 | 40.35 | 40.68 | 39.85 | 3,702,600 |
| 18 abr 2024 | 40.10 | 40.44 | 40.05 | 40.21 | 39.39 | 1,735,600 |
| 17 abr 2024 | 39.86 | 40.22 | 39.79 | 39.99 | 39.17 | 2,618,000 |
| 16 abr 2024 | 39.80 | 40.18 | 39.56 | 39.66 | 38.85 | 5,579,800 |
| 15 abr 2024 | 40.74 | 40.81 | 39.86 | 39.86 | 39.05 | 2,682,500 |
| 12 abr 2024 | 41.20 | 41.50 | 40.63 | 40.64 | 39.81 | 2,878,400 |
| 11 abr 2024 | 41.39 | 41.43 | 41.01 | 41.10 | 40.26 | 1,895,200 |
| 10 abr 2024 | 41.84 | 41.85 | 41.33 | 41.39 | 40.54 | 1,916,500 |
| 09 abr 2024 | 42.03 | 42.14 | 41.70 | 41.75 | 40.90 | 1,369,200 |
| 08 abr 2024 | 42.13 | 42.47 | 41.87 | 41.92 | 41.06 | 1,996,400 |
| 05 abr 2024 | 42.34 | 42.46 | 42.13 | 42.13 | 41.27 | 1,986,700 |
| 04 abr 2024 | 42.47 | 42.89 | 42.26 | 42.35 | 41.48 | 2,413,500 |
| 03 abr 2024 | 41.99 | 42.46 | 41.98 | 42.34 | 41.47 | 1,924,000 |
| 02 abr 2024 | 41.44 | 41.94 | 41.26 | 41.92 | 41.06 | 1,957,800 |
| 01 abr 2024 | 41.67 | 41.68 | 41.24 | 41.32 | 40.48 | 1,259,700 |
| 28 mar 2024 | 41.53 | 41.66 | 41.30 | 41.56 | 40.71 | 1,840,600 |
| 27 mar 2024 | 40.93 | 41.31 | 40.87 | 41.31 | 40.47 | 2,031,700 |
| 26 mar 2024 | 40.89 | 40.99 | 40.61 | 40.88 | 40.04 | 1,714,300 |
| 25 mar 2024 | 40.77 | 40.91 | 40.61 | 40.69 | 39.86 | 1,188,700 |
| 22 mar 2024 | 40.68 | 40.70 | 40.33 | 40.57 | 39.74 | 1,290,500 |
| 21 mar 2024 | 40.50 | 40.82 | 40.31 | 40.67 | 39.84 | 1,527,300 |
| 20 mar 2024 | 40.01 | 40.70 | 39.91 | 40.50 | 39.67 | 2,250,800 |
| 19 mar 2024 | 40.10 | 40.41 | 40.01 | 40.20 | 39.38 | 2,454,500 |
| 18 mar 2024 | 40.23 | 40.48 | 40.10 | 40.34 | 39.52 | 1,482,700 |
| 15 mar 2024 | 40.19 | 40.49 | 40.19 | 40.30 | 39.48 | 2,517,800 |
| 14 mar 2024 | 40.94 | 41.02 | 40.18 | 40.28 | 39.46 | 2,069,100 |
| 13 mar 2024 | 40.82 | 41.06 | 40.77 | 40.79 | 39.96 | 1,339,900 |
| 12 mar 2024 | 40.63 | 40.93 | 40.53 | 40.70 | 39.87 | 1,385,700 |
| 11 mar 2024 | 40.42 | 40.64 | 40.28 | 40.63 | 39.80 | 1,375,100 |
| 08 mar 2024 | 40.54 | 40.60 | 40.21 | 40.42 | 39.59 | 1,469,900 |
| 07 mar 2024 | 40.64 | 40.77 | 40.46 | 40.62 | 39.79 | 1,059,200 |
| 06 mar 2024 | 40.12 | 40.65 | 40.12 | 40.60 | 39.77 | 1,454,400 |
| 05 mar 2024 | 39.68 | 40.27 | 39.63 | 40.00 | 39.18 | 2,391,600 |
| 04 mar 2024 | 39.06 | 39.53 | 39.01 | 39.51 | 38.70 | 1,818,000 |
| 01 mar 2024 | 38.64 | 39.10 | 38.63 | 39.00 | 38.20 | 1,845,200 |
| 29 feb 2024 | 38.70 | 38.91 | 38.44 | 38.44 | 37.65 | 2,584,400 |
| 28 feb 2024 | 39.25 | 39.59 | 38.58 | 38.61 | 37.82 | 3,714,300 |
| 27 feb 2024 | 39.30 | 39.59 | 39.26 | 39.37 | 38.57 | 3,828,000 |
| 26 feb 2024 | 39.67 | 39.74 | 39.31 | 39.34 | 38.54 | 3,398,100 |
| 23 feb 2024 | 39.78 | 39.95 | 39.63 | 39.67 | 38.86 | 3,107,300 |
| 22 feb 2024 | 39.90 | 39.95 | 39.56 | 39.75 | 38.94 | 3,919,400 |
| 21 feb 2024 | 39.48 | 39.92 | 39.37 | 39.84 | 39.03 | 3,676,300 |
| 20 feb 2024 | 39.05 | 39.32 | 39.00 | 39.32 | 38.52 | 2,416,800 |
| 16 feb 2024 | 38.94 | 39.16 | 38.80 | 39.03 | 38.23 | 1,489,900 |
| 15 feb 2024 | 38.23 | 39.13 | 38.22 | 38.88 | 38.09 | 2,680,300 |
| 14 feb 2024 | 38.00 | 38.30 | 37.93 | 38.16 | 37.38 | 2,349,400 |
| 13 feb 2024 | 38.13 | 38.24 | 37.78 | 37.79 | 37.02 | 1,720,600 |
| 12 feb 2024 | 37.95 | 38.34 | 37.88 | 38.08 | 37.30 | 2,872,600 |
| 09 feb 2024 | 37.82 | 37.99 | 37.59 | 37.72 | 36.95 | 1,908,200 |
| 08 feb 2024 | 37.62 | 37.91 | 37.61 | 37.79 | 37.02 | 2,239,000 |
| 07 feb 2024 | 37.67 | 37.77 | 37.47 | 37.70 | 36.93 | 1,944,100 |
| 06 feb 2024 | 37.55 | 37.86 | 37.44 | 37.49 | 36.72 | 2,008,700 |
| 05 feb 2024 | 37.27 | 37.67 | 37.04 | 37.53 | 36.76 | 2,464,700 |
| 02 feb 2024 | 37.88 | 37.98 | 37.30 | 37.43 | 36.67 | 2,817,100 |
| 02 feb 2024 | 0.85 Dividendo | |||||
| 01 feb 2024 | 38.75 | 39.22 | 38.51 | 38.85 | 37.22 | 3,875,800 |
| 31 ene 2024 | 38.74 | 38.75 | 38.46 | 38.55 | 36.94 | 2,132,500 |
| 30 ene 2024 | 38.15 | 38.71 | 38.15 | 38.51 | 36.90 | 3,006,800 |
| 29 ene 2024 | 38.00 | 38.17 | 37.91 | 38.05 | 36.46 | 2,303,900 |
| 26 ene 2024 | 37.76 | 37.98 | 37.70 | 37.90 | 36.31 | 1,563,600 |
| 25 ene 2024 | 37.46 | 37.76 | 37.37 | 37.76 | 36.18 | 1,656,600 |
| 24 ene 2024 | 37.52 | 37.52 | 37.31 | 37.37 | 35.81 | 1,607,300 |
| 23 ene 2024 | 37.49 | 37.61 | 37.32 | 37.50 | 35.93 | 1,455,400 |
| 22 ene 2024 | 37.35 | 37.57 | 37.25 | 37.40 | 35.83 | 3,311,000 |
| 19 ene 2024 | 36.94 | 37.19 | 36.94 | 37.09 | 35.54 | 2,198,700 |
| 18 ene 2024 | 37.08 | 37.20 | 36.80 | 36.93 | 35.38 | 2,347,000 |
| 17 ene 2024 | 37.10 | 37.20 | 36.76 | 36.95 | 35.40 | 2,825,100 |
| 16 ene 2024 | 37.40 | 37.50 | 37.10 | 37.15 | 35.59 | 1,910,400 |
| 12 ene 2024 | 37.42 | 37.47 | 37.26 | 37.35 | 35.79 | 1,712,100 |
| 11 ene 2024 | 37.14 | 37.41 | 37.03 | 37.14 | 35.58 | 1,624,600 |
| 10 ene 2024 | 37.35 | 37.46 | 37.08 | 37.15 | 35.59 | 2,405,900 |
| 09 ene 2024 | 37.41 | 37.41 | 37.12 | 37.31 | 35.75 | 1,433,000 |
| 08 ene 2024 | 37.01 | 37.32 | 36.98 | 37.23 | 35.67 | 2,273,700 |
| *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.