Marathon Petroleum Corporation (MPN.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 10 |
| 01 jul 2024 | 161.12 | 162.44 | 161.12 | 162.44 | 162.44 | - |
| 28 jun 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
| 27 jun 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
| 26 jun 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | - |
| 25 jun 2024 | 161.20 | 162.80 | 161.20 | 162.80 | 162.80 | 10 |
| 24 jun 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| 21 jun 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| 20 jun 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| 19 jun 2024 | 159.84 | 161.12 | 159.84 | 159.86 | 159.86 | 67 |
| 18 jun 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 17 jun 2024 | 157.76 | 159.70 | 157.76 | 159.70 | 159.70 | - |
| 14 jun 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
| 13 jun 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
| 12 jun 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 11 jun 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| 10 jun 2024 | 162.66 | 162.66 | 160.60 | 160.60 | 160.60 | - |
| 07 jun 2024 | 160.64 | 162.26 | 160.50 | 162.26 | 162.26 | 100 |
| 06 jun 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
| 05 jun 2024 | 160.18 | 162.30 | 160.16 | 162.30 | 162.30 | 36 |
| 04 jun 2024 | 158.70 | 158.76 | 157.50 | 158.76 | 158.76 | 268 |
| 03 jun 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
| 31 may 2024 | 158.00 | 160.78 | 158.00 | 160.78 | 160.78 | 12 |
| 30 may 2024 | 159.42 | 159.42 | 158.92 | 158.92 | 158.92 | - |
| 29 may 2024 | 166.62 | 166.62 | 164.36 | 164.36 | 164.36 | 8 |
| 28 may 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 27 may 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 24 may 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| 23 may 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | 8 |
| 22 may 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 21 may 2024 | 161.20 | 161.20 | 161.14 | 161.14 | 161.14 | - |
| 20 may 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| 17 may 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
| 16 may 2024 | 157.94 | 160.54 | 157.94 | 160.54 | 160.54 | 12 |
| 15 may 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| 15 may 2024 | 0.825 Dividendo | |||||
| 14 may 2024 | 163.30 | 163.30 | 158.56 | 158.56 | 157.74 | 90 |
| 13 may 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 164.86 | - |
| 10 may 2024 | 170.32 | 170.32 | 170.02 | 170.02 | 169.14 | - |
| 09 may 2024 | 167.86 | 168.22 | 167.86 | 168.22 | 167.34 | - |
| 08 may 2024 | 166.88 | 169.28 | 166.88 | 169.28 | 168.40 | 30 |
| 07 may 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 167.29 | - |
| 06 may 2024 | 169.62 | 169.94 | 169.62 | 169.94 | 169.06 | 75 |
| 03 may 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 169.45 | - |
| 02 may 2024 | 166.44 | 166.44 | 163.50 | 166.00 | 165.14 | 1,230 |
| 30 abr 2024 | 186.12 | 186.50 | 177.40 | 177.40 | 176.48 | 55 |
| 29 abr 2024 | 183.38 | 184.00 | 183.38 | 184.00 | 183.04 | 100 |
| 26 abr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.63 | - |
| 25 abr 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 184.22 | - |
| 24 abr 2024 | 186.12 | 187.68 | 184.36 | 184.36 | 183.40 | 71 |
| 23 abr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.44 | - |
| 22 abr 2024 | 182.88 | 185.08 | 182.88 | 185.08 | 184.12 | 15 |
| 19 abr 2024 | 183.98 | 183.98 | 180.38 | 183.02 | 182.07 | 50 |
| 18 abr 2024 | 188.86 | 190.20 | 188.86 | 190.20 | 189.21 | 375 |
| 17 abr 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 189.53 | - |
| 16 abr 2024 | 194.74 | 194.74 | 194.74 | 194.74 | 193.73 | - |
| 15 abr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 193.29 | - |
| 12 abr 2024 | 198.48 | 200.10 | 198.42 | 198.42 | 197.39 | 20 |
| 11 abr 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 194.76 | - |
| 10 abr 2024 | 194.66 | 194.66 | 194.66 | 194.66 | 193.65 | - |
| 09 abr 2024 | 199.12 | 201.00 | 193.60 | 193.60 | 192.59 | 161 |
| 08 abr 2024 | 200.95 | 202.00 | 199.60 | 202.00 | 200.95 | 34 |
| 05 abr 2024 | 200.50 | 201.90 | 200.50 | 201.05 | 200.00 | 65 |
| 04 abr 2024 | 197.78 | 197.78 | 197.72 | 197.72 | 196.69 | - |
| 03 abr 2024 | 195.48 | 201.75 | 195.48 | 201.75 | 200.70 | 211 |
| 02 abr 2024 | 190.58 | 192.74 | 190.58 | 190.78 | 189.79 | 13 |
| 28 mar 2024 | 181.42 | 184.10 | 181.42 | 184.10 | 183.14 | - |
| 27 mar 2024 | 181.76 | 181.76 | 181.50 | 181.50 | 180.56 | - |
| 26 mar 2024 | 183.36 | 183.52 | 183.36 | 183.52 | 182.57 | - |
| 25 mar 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 183.78 | - |
| 22 mar 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 182.23 | - |
| 21 mar 2024 | 180.88 | 181.24 | 180.88 | 181.24 | 180.30 | 4 |
| 20 mar 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.00 | - |
| 19 mar 2024 | 177.42 | 177.42 | 177.32 | 177.32 | 176.40 | - |
| 18 mar 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 177.19 | - |
| 15 mar 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 172.36 | - |
| 14 mar 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 171.24 | - |
| 13 mar 2024 | 165.08 | 171.22 | 165.08 | 171.22 | 170.33 | 10 |
| 12 mar 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 164.60 | - |
| 11 mar 2024 | 163.14 | 163.14 | 163.08 | 163.08 | 162.23 | - |
| 08 mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 162.83 | - |
| 07 mar 2024 | 159.96 | 160.00 | 159.96 | 160.00 | 159.17 | - |
| 06 mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.16 | - |
| 05 mar 2024 | 158.60 | 158.74 | 158.60 | 158.74 | 157.91 | - |
| 04 mar 2024 | 159.14 | 159.14 | 158.40 | 158.40 | 157.58 | - |
| 01 mar 2024 | 156.24 | 158.80 | 156.24 | 158.80 | 157.97 | 10 |
| 29 feb 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 152.72 | - |
| 28 feb 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.10 | - |
| 27 feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 157.56 | - |
| 26 feb 2024 | 155.28 | 155.28 | 155.02 | 155.02 | 154.21 | - |
| 23 feb 2024 | 153.84 | 153.84 | 152.92 | 152.92 | 152.12 | 158 |
| 22 feb 2024 | 152.60 | 153.98 | 152.60 | 153.98 | 153.18 | 60 |
| 21 feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 150.53 | - |
| 20 feb 2024 | 156.96 | 156.96 | 151.42 | 151.42 | 150.63 | 20 |
| 20 feb 2024 | 0.825 Dividendo | |||||
| 19 feb 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 154.83 | - |
| 16 feb 2024 | 158.34 | 159.30 | 158.34 | 159.30 | 157.64 | 93 |
| 15 feb 2024 | 157.00 | 159.52 | 156.80 | 159.24 | 157.58 | 4 |
| 14 feb 2024 | 157.76 | 158.24 | 157.76 | 158.24 | 156.59 | - |
| 13 feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.77 | - |
| *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.