|
 Marathon Oil Corp - [Ticker: MRO] |     | | Última Transacción | 17,030 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.52 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 17,760 | Mínimo | 16,980 | | Volumen | 4.970.953 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,770 x 11.500 - 14,780 x 7.000 | Yield | | | Cierre Anterior | 17,550 | PER | 0,00% | | Apertura | 17,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MRO desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,03 | 2.887.800 | 24,90 | 23,90 | 24,71 | 00:00:00 | | 2000-01-04 | 23,10 | 2.891.400 | 23,72 | 22,91 | 23,53 | 00:00:00 | | 2000-01-05 | 23,72 | 5.684.000 | 24,15 | 23,29 | 23,47 | 00:00:00 | | 2000-01-06 | 26,26 | 5.127.400 | 26,75 | 24,34 | 24,46 | 00:00:00 | | 2000-01-07 | 27,00 | 4.914.800 | 27,25 | 24,77 | 24,77 | 00:00:00 | | 2000-01-10 | 25,64 | 3.781.800 | 26,51 | 25,39 | 26,13 | 00:00:00 | | 2000-01-11 | 25,95 | 2.690.000 | 26,20 | 25,45 | 25,45 | 00:00:00 | | 2000-01-12 | 25,70 | 2.671.200 | 26,01 | 25,02 | 25,70 | 00:00:00 | | 2000-01-13 | 25,76 | 2.041.200 | 26,07 | 25,45 | 25,45 | 00:00:00 | | 2000-01-14 | 25,76 | 3.287.600 | 25,95 | 25,27 | 25,95 | 00:00:00 | | 2000-01-18 | 26,20 | 2.961.800 | 26,32 | 25,70 | 26,01 | 00:00:00 | | 2000-01-19 | 26,44 | 2.377.400 | 26,57 | 26,01 | 26,07 | 00:00:00 | | 2000-01-20 | 25,51 | 3.611.600 | 26,38 | 25,27 | 26,32 | 00:00:00 | | 2000-01-21 | 26,38 | 3.180.200 | 27,13 | 26,01 | 26,01 | 00:00:00 | | 2000-01-24 | 25,14 | 4.970.000 | 26,13 | 25,08 | 25,76 | 00:00:00 | | 2000-01-25 | 24,59 | 3.315.600 | 25,58 | 23,90 | 25,21 | 00:00:00 | | 2000-01-26 | 24,77 | 4.785.800 | 25,45 | 23,78 | 23,78 | 00:00:00 | | 2000-01-27 | 24,15 | 2.756.600 | 25,51 | 24,03 | 25,51 | 00:00:00 | | 2000-01-28 | 24,40 | 2.922.200 | 24,77 | 24,03 | 24,46 | 00:00:00 | | 2000-01-31 | 25,45 | 3.090.400 | 25,51 | 23,90 | 24,15 | 00:00:00 | | 2000-02-01 | 24,46 | 995.000 | 25,21 | 24,40 | 25,21 | 00:00:00 | | 2000-02-02 | 25,33 | 2.571.600 | 25,64 | 24,59 | 24,71 | 00:00:00 | | 2000-02-03 | 24,83 | 2.354.800 | 25,08 | 24,46 | 25,08 | 00:00:00 | | 2000-02-04 | 24,28 | 3.598.600 | 26,01 | 23,78 | 26,01 | 00:00:00 | | 2000-02-07 | 24,77 | 3.330.400 | 24,96 | 23,72 | 23,97 | 00:00:00 | | 2000-02-08 | 24,21 | 974.800 | 25,27 | 24,15 | 25,02 | 00:00:00 | | 2000-02-09 | 23,16 | 2.251.400 | 24,15 | 22,98 | 23,97 | 00:00:00 | | 2000-02-10 | 23,72 | 1.692.400 | 24,21 | 23,16 | 23,22 | 00:00:00 | | 2000-02-11 | 22,79 | 1.932.800 | 23,78 | 22,36 | 23,72 | 00:00:00 | | 2000-02-14 | 23,38 | 2.686.400 | 23,50 | 22,75 | 23,00 | 00:00:00 | | 2000-02-15 | 23,94 | 2.195.000 | 24,19 | 23,56 | 23,56 | 00:00:00 | | 2000-02-16 | 24,44 | 2.203.400 | 24,75 | 23,94 | 24,00 | 00:00:00 | | 2000-02-17 | 24,31 | 1.170.400 | 24,88 | 23,62 | 24,69 | 00:00:00 | | 2000-02-18 | 23,25 | 1.381.000 | 24,12 | 22,62 | 23,81 | 00:00:00 | | 2000-02-22 | 23,00 | 1.933.800 | 23,81 | 22,69 | 23,50 | 00:00:00 | | 2000-02-23 | 10,97 | 28.494 | 11,25 | 10,91 | 11,03 | 00:00:00 | | 2000-02-24 | 21,56 | 3.474.600 | 22,00 | 21,25 | 21,81 | 00:00:00 | | 2000-02-25 | 21,25 | 3.943.600 | 22,00 | 20,69 | 22,00 | 00:00:00 | | 2000-02-28 | 21,31 | 2.783.200 | 21,81 | 21,00 | 21,06 | 00:00:00 | | 2000-02-29 | 21,62 | 3.107.800 | 21,81 | 21,19 | 21,44 | 00:00:00 | | 2000-03-01 | 22,31 | 3.766.200 | 22,50 | 21,25 | 21,88 | 00:00:00 | | 2000-03-02 | 23,56 | 4.326.800 | 24,00 | 21,94 | 21,94 | 00:00:00 | | 2000-03-03 | 23,19 | 2.064.600 | 24,19 | 22,62 | 24,19 | 00:00:00 | | 2000-03-06 | 23,12 | 1.582.200 | 23,50 | 22,81 | 23,25 | 00:00:00 | | 2000-03-07 | 24,75 | 2.953.200 | 25,06 | 23,38 | 24,00 | 00:00:00 | | 2000-03-08 | 24,56 | 5.806.800 | 25,94 | 24,50 | 24,62 | 00:00:00 | | 2000-03-09 | 24,81 | 2.700.800 | 25,06 | 23,94 | 24,00 | 00:00:00 | | 2000-03-10 | 25,00 | 3.577.600 | 26,12 | 24,50 | 24,88 | 00:00:00 | | 2000-03-13 | 25,00 | 3.090.800 | 25,88 | 24,50 | 24,50 | 00:00:00 | | 2000-03-14 | 24,69 | 2.664.600 | 25,38 | 24,19 | 24,94 | 00:00:00 | | 2000-03-15 | 25,44 | 5.113.800 | 26,00 | 23,75 | 24,44 | 00:00:00 | | 2000-03-16 | 25,94 | 3.292.200 | 26,06 | 24,59 | 24,88 | 00:00:00 | | 2000-03-17 | 24,31 | 4.279.600 | 25,62 | 24,25 | 24,75 | 00:00:00 | | 2000-03-20 | 24,12 | 2.017.600 | 24,56 | 24,00 | 24,56 | 00:00:00 | | 2000-03-21 | 24,50 | 3.067.000 | 24,88 | 24,06 | 24,12 | 00:00:00 | | 2000-03-22 | 23,94 | 2.899.800 | 24,50 | 23,75 | 23,94 | 00:00:00 | | 2000-03-23 | 22,75 | 9.008.800 | 23,88 | 22,75 | 23,88 | 00:00:00 | | 2000-03-24 | 22,75 | 6.832.800 | 23,50 | 22,50 | 22,75 | 00:00:00 | | 2000-03-27 | 23,25 | 3.267.400 | 23,31 | 22,31 | 22,62 | 00:00:00 | | 2000-03-28 | 22,88 | 3.970.400 | 23,62 | 22,25 | 22,94 | 00:00:00 | | 2000-03-29 | 23,88 | 4.376.000 | 24,06 | 22,62 | 22,62 | 00:00:00 | | 2000-03-30 | 25,25 | 6.599.000 | 25,81 | 24,25 | 24,50 | 00:00:00 | | 2000-03-31 | 26,06 | 5.860.800 | 26,31 | 25,25 | 25,50 | 00:00:00 | | 2000-04-03 | 25,81 | 2.540.200 | 26,31 | 25,44 | 26,12 | 00:00:00 | | 2000-04-04 | 25,25 | 3.513.800 | 26,38 | 25,00 | 25,56 | 00:00:00 | | 2000-04-05 | 24,31 | 2.031.000 | 25,69 | 23,81 | 25,38 | 00:00:00 | | 2000-04-06 | 24,69 | 1.583.000 | 25,19 | 24,31 | 24,56 | 00:00:00 | | 2000-04-07 | 24,56 | 2.609.800 | 25,06 | 24,19 | 24,44 | 00:00:00 | | 2000-04-10 | 23,88 | 2.223.600 | 24,31 | 23,75 | 24,31 | 00:00:00 | | 2000-04-11 | 24,25 | 2.702.200 | 24,56 | 23,88 | 23,88 | 00:00:00 | | 2000-04-12 | 25,56 | 4.561.800 | 26,31 | 24,12 | 24,25 | 00:00:00 | | 2000-04-13 | 25,19 | 2.245.200 | 26,31 | 24,81 | 25,75 | 00:00:00 | | 2000-04-14 | 24,31 | 1.975.600 | 25,50 | 23,75 | 24,75 | 00:00:00 | | 2000-04-17 | 23,62 | 2.200.000 | 25,19 | 23,38 | 25,00 | 00:00:00 | | 2000-04-18 | 23,94 | 2.502.000 | 24,25 | 23,56 | 23,62 | 00:00:00 | | 2000-04-19 | 25,44 | 2.707.600 | 25,62 | 24,06 | 24,19 | 00:00:00 | | 2000-04-20 | 23,69 | 4.193.000 | 24,50 | 23,25 | 23,88 | 00:00:00 | | 2000-04-24 | 23,62 | 2.260.400 | 24,25 | 23,31 | 23,88 | 00:00:00 | | 2000-04-25 | 24,38 | 3.153.800 | 24,38 | 23,50 | 23,62 | 00:00:00 | | 2000-04-26 | 24,06 | 1.482.000 | 24,50 | 23,94 | 24,00 | 00:00:00 | | 2000-04-27 | 24,25 | 2.172.200 | 24,81 | 23,81 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
