|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 26,71 | 3.292.600 | 26,73 | 26,29 | 26,50 | 00:00:00 | | 2003-07-09 | 26,70 | 1.499.000 | 26,88 | 26,51 | 26,74 | 00:00:00 | | 2003-07-10 | 26,15 | 1.927.200 | 26,70 | 26,06 | 26,70 | 00:00:00 | | 2003-07-11 | 26,27 | 1.265.600 | 26,41 | 26,11 | 26,16 | 00:00:00 | | 2003-07-14 | 26,15 | 1.547.600 | 26,50 | 26,05 | 26,47 | 00:00:00 | | 2003-07-15 | 25,70 | 2.583.400 | 26,15 | 25,69 | 26,15 | 00:00:00 | | 2003-07-16 | 25,67 | 2.731.800 | 25,90 | 25,39 | 25,75 | 00:00:00 | | 2003-07-17 | 25,99 | 1.989.600 | 26,11 | 25,40 | 25,67 | 00:00:00 | | 2003-07-18 | 26,55 | 2.112.200 | 26,64 | 26,10 | 26,24 | 00:00:00 | | 2003-07-21 | 26,07 | 1.898.200 | 26,70 | 26,05 | 26,55 | 00:00:00 | | 2003-07-22 | 26,13 | 1.897.800 | 26,24 | 25,89 | 26,07 | 00:00:00 | | 2003-07-23 | 26,01 | 1.867.000 | 26,23 | 25,86 | 26,20 | 00:00:00 | | 2003-07-24 | 26,09 | 2.599.800 | 26,44 | 25,95 | 25,95 | 00:00:00 | | 2003-07-25 | 26,30 | 2.002.400 | 26,35 | 25,80 | 26,09 | 00:00:00 | | 2003-07-28 | 26,02 | 3.554.600 | 26,30 | 25,80 | 26,29 | 00:00:00 | | 2003-07-29 | 25,69 | 2.742.800 | 26,12 | 25,50 | 26,10 | 00:00:00 | | 2003-07-30 | 25,73 | 1.653.600 | 25,95 | 25,57 | 25,90 | 00:00:00 | | 2003-07-31 | 25,74 | 1.695.000 | 26,25 | 25,68 | 25,90 | 00:00:00 | | 2003-08-01 | 25,44 | 2.090.000 | 25,70 | 25,29 | 25,68 | 00:00:00 | | 2003-08-04 | 25,24 | 1.685.600 | 25,48 | 25,10 | 25,48 | 00:00:00 | | 2003-08-05 | 25,01 | 2.776.400 | 25,33 | 25,00 | 25,05 | 00:00:00 | | 2003-08-06 | 25,38 | 2.252.200 | 25,49 | 24,92 | 25,00 | 00:00:00 | | 2003-08-07 | 25,49 | 3.106.800 | 25,58 | 25,11 | 25,32 | 00:00:00 | | 2003-08-08 | 25,95 | 2.599.600 | 26,00 | 25,71 | 25,80 | 00:00:00 | | 2003-08-11 | 26,65 | 3.355.800 | 26,65 | 25,89 | 25,95 | 00:00:00 | | 2003-08-12 | 26,75 | 2.574.200 | 26,75 | 26,40 | 26,65 | 00:00:00 | | 2003-08-13 | 27,25 | 4.234.600 | 27,27 | 27,00 | 27,10 | 00:00:00 | | 2003-08-14 | 27,42 | 4.699.000 | 27,45 | 27,23 | 27,25 | 00:00:00 | | 2003-08-15 | 27,37 | 3.820.800 | 27,52 | 27,20 | 27,52 | 00:00:00 | | 2003-08-18 | 27,07 | 2.449.000 | 27,20 | 26,97 | 27,10 | 00:00:00 | | 2003-08-19 | 27,00 | 1.685.400 | 27,05 | 26,77 | 26,85 | 00:00:00 | | 2003-08-20 | 26,90 | 1.641.800 | 26,99 | 26,71 | 26,75 | 00:00:00 | | 2003-08-21 | 27,20 | 2.227.200 | 27,21 | 26,91 | 26,95 | 00:00:00 | | 2003-08-22 | 26,82 | 1.838.200 | 27,26 | 26,73 | 27,12 | 00:00:00 | | 2003-08-25 | 27,12 | 1.890.400 | 27,20 | 26,99 | 27,04 | 00:00:00 | | 2003-08-26 | 26,94 | 2.168.000 | 27,07 | 26,75 | 27,05 | 00:00:00 | | 2003-08-27 | 27,43 | 2.002.000 | 27,44 | 26,97 | 27,00 | 00:00:00 | | 2003-08-28 | 27,68 | 3.900.000 | 27,68 | 27,10 | 27,50 | 00:00:00 | | 2003-08-29 | 27,89 | 1.914.600 | 27,89 | 27,44 | 27,68 | 00:00:00 | | 2003-09-02 | 28,35 | 3.722.200 | 28,36 | 27,71 | 27,92 | 00:00:00 | | 2003-09-03 | 28,64 | 3.227.400 | 28,69 | 28,20 | 28,44 | 00:00:00 | | 2003-09-04 | 28,80 | 3.645.000 | 28,95 | 28,62 | 28,64 | 00:00:00 | | 2003-09-05 | 28,74 | 2.893.800 | 28,95 | 28,67 | 28,72 | 00:00:00 | | 2003-09-08 | 29,42 | 4.774.800 | 29,47 | 29,15 | 29,20 | 00:00:00 | | 2003-09-09 | 28,93 | 3.407.600 | 29,33 | 28,85 | 29,33 | 00:00:00 | | 2003-09-10 | 28,64 | 3.013.400 | 29,10 | 28,50 | 29,10 | 00:00:00 | | 2003-09-11 | 28,44 | 3.250.400 | 28,78 | 28,27 | 28,67 | 00:00:00 | | 2003-09-12 | 28,64 | 2.030.400 | 28,69 | 28,30 | 28,60 | 00:00:00 | | 2003-09-15 | 28,65 | 1.404.000 | 28,65 | 28,20 | 28,50 | 00:00:00 | | 2003-09-16 | 28,41 | 1.465.400 | 28,60 | 28,30 | 28,44 | 00:00:00 | | 2003-09-17 | 28,09 | 2.526.400 | 28,55 | 28,03 | 28,55 | 00:00:00 | | 2003-09-18 | 28,23 | 2.526.000 | 28,23 | 27,90 | 28,09 | 00:00:00 | | 2003-09-19 | 28,35 | 1.661.200 | 28,38 | 28,11 | 28,23 | 00:00:00 | | 2003-09-22 | 28,21 | 1.551.800 | 28,30 | 28,02 | 28,30 | 00:00:00 | | 2003-09-23 | 28,21 | 1.412.400 | 28,47 | 28,07 | 28,41 | 00:00:00 | | 2003-09-24 | 28,35 | 3.277.400 | 28,56 | 28,22 | 28,40 | 00:00:00 | | 2003-09-25 | 28,05 | 2.522.600 | 28,46 | 27,94 | 28,40 | 00:00:00 | | 2003-09-26 | 28,18 | 2.945.400 | 28,34 | 27,75 | 28,00 | 00:00:00 | | 2003-09-29 | 28,18 | 1.244.400 | 28,32 | 27,95 | 28,30 | 00:00:00 | | 2003-09-30 | 28,50 | 1.886.000 | 28,59 | 27,78 | 28,19 | 00:00:00 | | 2003-10-01 | 29,12 | 2.808.400 | 29,15 | 28,50 | 28,50 | 00:00:00 | | 2003-10-02 | 28,91 | 1.695.400 | 29,02 | 28,77 | 28,98 | 00:00:00 | | 2003-10-03 | 28,97 | 2.150.800 | 29,20 | 28,86 | 28,98 | 00:00:00 | | 2003-10-06 | 29,03 | 1.583.400 | 29,04 | 28,78 | 28,97 | 00:00:00 | | 2003-10-07 | 29,45 | 2.257.600 | 29,50 | 28,86 | 28,90 | 00:00:00 | | 2003-10-08 | 29,50 | 1.974.600 | 29,50 | 29,18 | 29,50 | 00:00:00 | | 2003-10-09 | 29,58 | 1.863.400 | 29,60 | 29,35 | 29,59 | 00:00:00 | | 2003-10-10 | 30,21 | 3.669.800 | 30,25 | 29,57 | 29,66 | 00:00:00 | | 2003-10-13 | 30,35 | 1.624.800 | 30,48 | 30,16 | 30,20 | 00:00:00 | | 2003-10-14 | 30,25 | 2.002.400 | 30,35 | 30,01 | 30,35 | 00:00:00 | | 2003-10-15 | 30,12 | 1.959.000 | 30,34 | 29,87 | 30,32 | 00:00:00 | | 2003-10-16 | 30,20 | 1.777.200 | 30,27 | 30,01 | 30,08 | 00:00:00 | | 2003-10-17 | 30,08 | 1.818.400 | 30,55 | 29,86 | 30,55 | 00:00:00 | | 2003-10-20 | 29,96 | 1.496.200 | 30,04 | 29,67 | 30,00 | 00:00:00 | | 2003-10-21 | 29,88 | 2.045.400 | 29,97 | 29,67 | 29,96 | 00:00:00 | | 2003-10-22 | 29,63 | 1.445.000 | 29,92 | 29,54 | 29,80 | 00:00:00 | | 2003-10-23 | 29,55 | 2.506.200 | 29,81 | 29,10 | 29,63 | 00:00:00 | | 2003-10-24 | 29,27 | 1.346.400 | 29,55 | 29,10 | 29,55 | 00:00:00 | | 2003-10-27 | 29,53 | 2.309.200 | 29,69 | 29,27 | 29,46 | 00:00:00 | | 2003-10-28 | 29,32 | 2.540.800 | 29,60 | 29,30 | 29,60 | 00:00:00 | | 2003-10-29 | 29,19 | 3.015.600 | 29,39 | 28,98 | 29,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
