|
 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 | | 2005-06-02 | 49,56 | 4.139.200 | 49,98 | 49,00 | 49,43 | 00:00:00 | | 2005-06-03 | 49,99 | 3.062.800 | 50,11 | 49,51 | 49,60 | 00:00:00 | | 2005-06-06 | 49,90 | 3.215.000 | 50,37 | 49,58 | 50,25 | 00:00:00 | | 2005-06-07 | 49,79 | 3.580.800 | 50,46 | 49,70 | 49,90 | 00:00:00 | | 2005-06-08 | 50,61 | 5.991.800 | 50,99 | 49,63 | 49,69 | 00:00:00 | | 2005-06-09 | 51,92 | 4.935.200 | 52,00 | 50,62 | 50,71 | 00:00:00 | | 2005-06-10 | 51,94 | 4.501.600 | 52,01 | 51,34 | 52,00 | 00:00:00 | | 2005-06-13 | 51,77 | 3.590.800 | 51,99 | 51,35 | 51,71 | 00:00:00 | | 2005-06-14 | 52,05 | 3.622.600 | 52,19 | 51,25 | 51,85 | 00:00:00 | | 2005-06-15 | 52,76 | 4.020.800 | 52,98 | 52,00 | 52,25 | 00:00:00 | | 2005-06-16 | 53,74 | 5.191.200 | 53,80 | 52,46 | 52,98 | 00:00:00 | | 2005-06-17 | 54,94 | 7.122.800 | 55,38 | 54,33 | 54,60 | 00:00:00 | | 2005-06-20 | 54,64 | 4.742.000 | 55,55 | 54,31 | 55,30 | 00:00:00 | | 2005-06-21 | 52,85 | 5.974.400 | 54,71 | 52,80 | 54,64 | 00:00:00 | | 2005-06-22 | 54,05 | 10.917.400 | 54,77 | 53,05 | 54,35 | 00:00:00 | | 2005-06-23 | 54,45 | 6.027.800 | 55,50 | 53,90 | 54,50 | 00:00:00 | | 2005-06-24 | 54,78 | 4.464.400 | 55,43 | 54,45 | 55,05 | 00:00:00 | | 2005-06-27 | 55,58 | 4.422.400 | 55,90 | 55,04 | 55,04 | 00:00:00 | | 2005-06-28 | 53,96 | 6.265.800 | 55,70 | 53,71 | 55,58 | 00:00:00 | | 2005-06-29 | 53,46 | 7.627.800 | 54,18 | 52,83 | 53,77 | 00:00:00 | | 2005-06-30 | 53,37 | 8.368.400 | 55,20 | 53,37 | 53,43 | 00:00:00 | | 2005-07-01 | 55,54 | 7.942.800 | 55,60 | 53,79 | 54,00 | 00:00:00 | | 2005-07-05 | 56,82 | 7.985.800 | 56,98 | 55,60 | 55,79 | 00:00:00 | | 2005-07-06 | 55,14 | 10.884.800 | 57,50 | 55,04 | 57,05 | 00:00:00 | | 2005-07-07 | 56,20 | 8.965.400 | 56,35 | 54,39 | 54,60 | 00:00:00 | | 2005-07-08 | 56,13 | 6.719.600 | 56,95 | 55,42 | 56,80 | 00:00:00 | | 2005-07-11 | 56,43 | 6.550.800 | 56,49 | 54,98 | 55,00 | 00:00:00 | | 2005-07-12 | 57,70 | 6.630.400 | 58,08 | 56,54 | 56,80 | 00:00:00 | | 2005-07-13 | 57,67 | 5.713.600 | 58,46 | 57,45 | 58,20 | 00:00:00 | | 2005-07-14 | 55,68 | 8.023.600 | 58,77 | 54,95 | 58,77 | 00:00:00 | | 2005-07-15 | 55,23 | 5.960.400 | 56,14 | 54,91 | 55,95 | 00:00:00 | | 2005-07-18 | 54,69 | 5.546.400 | 54,98 | 54,27 | 54,70 | 00:00:00 | | 2005-07-19 | 55,64 | 4.125.800 | 55,64 | 54,38 | 54,71 | 00:00:00 | | 2005-07-20 | 55,91 | 4.239.400 | 56,15 | 54,91 | 55,55 | 00:00:00 | | 2005-07-21 | 55,92 | 5.123.200 | 56,55 | 55,16 | 56,10 | 00:00:00 | | 2005-07-22 | 57,40 | 4.947.000 | 57,51 | 56,16 | 56,18 | 00:00:00 | | 2005-07-25 | 57,99 | 6.403.200 | 58,54 | 57,32 | 57,60 | 00:00:00 | | 2005-07-26 | 57,68 | 4.290.400 | 58,10 | 57,25 | 58,00 | 00:00:00 | | 2005-07-27 | 57,88 | 4.374.800 | 58,10 | 56,26 | 57,74 | 00:00:00 | | 2005-07-28 | 58,99 | 7.820.200 | 59,01 | 57,91 | 58,80 | 00:00:00 | | 2005-07-29 | 58,36 | 4.866.200 | 59,12 | 58,17 | 59,00 | 00:00:00 | | 2005-08-01 | 59,67 | 6.122.000 | 60,00 | 58,91 | 59,00 | 00:00:00 | | 2005-08-02 | 60,64 | 6.655.200 | 61,30 | 60,06 | 60,20 | 00:00:00 | | 2005-08-03 | 60,23 | 5.138.000 | 61,42 | 59,96 | 61,42 | 00:00:00 | | 2005-08-04 | 60,29 | 4.389.400 | 60,80 | 60,00 | 60,05 | 00:00:00 | | 2005-08-05 | 59,96 | 3.334.000 | 60,18 | 58,98 | 60,08 | 00:00:00 | | 2005-08-08 | 61,41 | 5.838.600 | 62,30 | 60,47 | 60,47 | 00:00:00 | | 2005-08-09 | 61,64 | 4.596.800 | 62,20 | 61,25 | 62,00 | 00:00:00 | | 2005-08-10 | 62,82 | 5.868.800 | 63,00 | 61,58 | 62,00 | 00:00:00 | | 2005-08-11 | 63,67 | 6.632.400 | 64,17 | 62,93 | 63,00 | 00:00:00 | | 2005-08-12 | 63,41 | 4.599.000 | 63,97 | 63,00 | 63,83 | 00:00:00 | | 2005-08-15 | 62,27 | 4.791.000 | 63,08 | 61,85 | 63,06 | 00:00:00 | | 2005-08-16 | 60,92 | 4.630.200 | 62,16 | 60,77 | 62,00 | 00:00:00 | | 2005-08-17 | 59,08 | 7.170.800 | 61,49 | 58,55 | 60,53 | 00:00:00 | | 2005-08-18 | 58,95 | 6.668.600 | 59,05 | 57,70 | 58,05 | 00:00:00 | | 2005-08-19 | 60,20 | 4.071.600 | 60,30 | 59,23 | 59,29 | 00:00:00 | | 2005-08-22 | 60,25 | 3.960.800 | 61,14 | 59,54 | 60,55 | 00:00:00 | | 2005-08-23 | 59,62 | 4.942.200 | 60,66 | 58,94 | 60,50 | 00:00:00 | | 2005-08-24 | 60,14 | 4.899.800 | 60,68 | 59,33 | 59,87 | 00:00:00 | | 2005-08-25 | 59,56 | 3.527.400 | 59,90 | 59,52 | 59,90 | 00:00:00 | | 2005-08-26 | 59,20 | 3.713.000 | 60,04 | 59,20 | 59,88 | 00:00:00 | | 2005-08-29 | 60,09 | 4.886.800 | 60,74 | 58,98 | 60,74 | 00:00:00 | | 2005-08-30 | 61,99 | 6.696.400 | 62,13 | 60,23 | 60,32 | 00:00:00 | | 2005-08-31 | 64,31 | 10.629.600 | 64,90 | 62,05 | 62,09 | 00:00:00 | | 2005-09-01 | 66,82 | 10.180.200 | 67,49 | 64,31 | 65,00 | 00:00:00 | | 2005-09-02 | 65,07 | 5.109.000 | 66,29 | 64,72 | 66,25 | 00:00:00 | | 2005-09-06 | 65,70 | 4.793.000 | 65,79 | 64,44 | 64,60 | 00:00:00 | | 2005-09-07 | 66,01 | 4.866.000 | 66,82 | 65,04 | 65,45 | 00:00:00 | | 2005-09-08 | 65,64 | 4.932.600 | 66,78 | 65,44 | 66,70 | 00:00:00 | | 2005-09-09 | 67,75 | 4.563.800 | 67,79 | 66,08 | 66,15 | 00:00:00 | | 2005-09-12 | 66,94 | 7.123.600 | 68,35 | 66,24 | 67,90 | 00:00:00 | | 2005-09-13 | 66,43 | 7.137.000 | 67,35 | 66,20 | 67,25 | 00:00:00 | | 2005-09-14 | 67,14 | 5.076.000 | 67,59 | 66,14 | 66,96 | 00:00:00 | | 2005-09-15 | 67,43 | 4.594.600 | 68,25 | 66,40 | 67,68 | 00:00:00 | | 2005-09-16 | 68,00 | 5.783.800 | 68,04 | 67,08 | 67,80 | 00:00:00 | | 2005-09-19 | 69,20 | 5.362.800 | 69,90 | 68,95 | 68,97 | 00:00:00 | | 2005-09-20 | 68,44 | 6.035.800 | 69,23 | 67,71 | 68,90 | 00:00:00 | | 2005-09-21 | 70,83 | 7.046.400 | 70,85 | 69,04 | 69,85 | 00:00:00 | | 2005-09-22 | 70,48 | 8.846.800 | 72,68 | 68,48 | 72,25 | 00:00:00 | | 2005-09-23 | 68,57 | 5.080.200 | 70,10 | 68,09 | 70,00 | 00:00:00 | | 2005-09-26 | 69,59 | 5.744.400 | 69,84 | 68,00 | 68,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
