|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 28,80 | 3.121.400 | 29,02 | 28,60 | 28,70 | 00:00:00 | | 2001-04-11 | 28,35 | 2.517.200 | 28,75 | 28,15 | 28,75 | 00:00:00 | | 2001-04-12 | 29,06 | 5.071.400 | 29,25 | 28,35 | 28,35 | 00:00:00 | | 2001-04-16 | 29,78 | 2.239.400 | 29,88 | 28,67 | 28,67 | 00:00:00 | | 2001-04-17 | 29,92 | 3.159.800 | 30,05 | 29,45 | 29,45 | 00:00:00 | | 2001-04-18 | 29,59 | 3.437.000 | 30,32 | 29,33 | 29,93 | 00:00:00 | | 2001-04-19 | 29,13 | 2.615.800 | 29,60 | 28,91 | 29,40 | 00:00:00 | | 2001-04-20 | 29,70 | 3.466.600 | 29,94 | 29,13 | 29,13 | 00:00:00 | | 2001-04-23 | 31,37 | 8.902.000 | 31,37 | 30,21 | 30,50 | 00:00:00 | | 2001-04-24 | 31,94 | 11.911.600 | 32,45 | 31,65 | 32,45 | 00:00:00 | | 2001-04-25 | 31,85 | 6.036.400 | 32,01 | 31,49 | 32,00 | 00:00:00 | | 2001-04-26 | 31,73 | 5.502.400 | 32,08 | 31,73 | 31,80 | 00:00:00 | | 2001-04-27 | 31,60 | 2.936.200 | 31,87 | 31,46 | 31,80 | 00:00:00 | | 2001-04-30 | 31,73 | 3.458.800 | 31,87 | 31,42 | 31,62 | 00:00:00 | | 2001-05-01 | 31,65 | 2.729.800 | 31,95 | 31,36 | 31,95 | 00:00:00 | | 2001-05-02 | 30,25 | 4.618.400 | 31,57 | 30,00 | 30,94 | 00:00:00 | | 2001-05-03 | 30,13 | 2.419.200 | 30,16 | 29,42 | 30,15 | 00:00:00 | | 2001-05-04 | 30,69 | 1.937.200 | 30,73 | 30,05 | 30,05 | 00:00:00 | | 2001-05-07 | 30,76 | 1.758.600 | 30,80 | 30,25 | 30,78 | 00:00:00 | | 2001-05-08 | 31,07 | 2.234.600 | 31,35 | 30,79 | 30,95 | 00:00:00 | | 2001-05-09 | 31,91 | 2.858.000 | 31,91 | 31,00 | 31,00 | 00:00:00 | | 2001-05-10 | 31,87 | 1.952.600 | 32,10 | 31,67 | 32,00 | 00:00:00 | | 2001-05-11 | 31,81 | 2.572.200 | 31,90 | 31,70 | 31,85 | 00:00:00 | | 2001-05-14 | 32,31 | 2.620.000 | 32,33 | 31,86 | 32,00 | 00:00:00 | | 2001-05-15 | 32,67 | 2.803.200 | 32,95 | 32,51 | 32,95 | 00:00:00 | | 2001-05-16 | 33,31 | 3.936.400 | 33,31 | 32,64 | 32,67 | 00:00:00 | | 2001-05-17 | 32,97 | 3.260.600 | 33,20 | 32,80 | 33,06 | 00:00:00 | | 2001-05-18 | 33,38 | 3.491.000 | 33,46 | 32,88 | 32,95 | 00:00:00 | | 2001-05-21 | 33,44 | 2.700.800 | 33,61 | 32,91 | 33,45 | 00:00:00 | | 2001-05-22 | 32,93 | 2.181.200 | 33,73 | 32,87 | 33,73 | 00:00:00 | | 2001-05-23 | 32,30 | 2.173.200 | 32,86 | 32,20 | 32,86 | 00:00:00 | | 2001-05-24 | 32,73 | 2.182.600 | 32,80 | 32,10 | 32,15 | 00:00:00 | | 2001-05-25 | 32,37 | 1.742.200 | 32,90 | 32,28 | 32,90 | 00:00:00 | | 2001-05-29 | 32,46 | 1.985.800 | 32,67 | 32,37 | 32,50 | 00:00:00 | | 2001-05-30 | 32,25 | 2.429.000 | 32,56 | 32,00 | 32,55 | 00:00:00 | | 2001-05-31 | 32,35 | 2.969.200 | 32,40 | 32,00 | 32,25 | 00:00:00 | | 2001-06-01 | 32,15 | 1.884.600 | 32,49 | 32,03 | 32,45 | 00:00:00 | | 2001-06-04 | 32,72 | 2.417.200 | 32,75 | 32,32 | 32,40 | 00:00:00 | | 2001-06-05 | 33,08 | 1.577.800 | 33,20 | 32,44 | 32,71 | 00:00:00 | | 2001-06-06 | 31,94 | 4.200.000 | 32,75 | 31,91 | 32,75 | 00:00:00 | | 2001-06-07 | 31,69 | 3.887.200 | 32,14 | 31,64 | 32,10 | 00:00:00 | | 2001-06-08 | 31,97 | 1.515.800 | 32,07 | 31,46 | 31,85 | 00:00:00 | | 2001-06-11 | 31,95 | 2.252.000 | 32,29 | 31,88 | 32,00 | 00:00:00 | | 2001-06-12 | 32,26 | 1.728.000 | 32,30 | 31,94 | 31,97 | 00:00:00 | | 2001-06-13 | 31,85 | 2.573.400 | 32,54 | 31,80 | 32,20 | 00:00:00 | | 2001-06-14 | 31,53 | 1.365.600 | 31,75 | 31,41 | 31,70 | 00:00:00 | | 2001-06-15 | 31,66 | 2.107.600 | 31,93 | 31,25 | 31,30 | 00:00:00 | | 2001-06-18 | 31,34 | 1.407.800 | 32,20 | 31,33 | 32,20 | 00:00:00 | | 2001-06-19 | 31,43 | 1.061.000 | 31,56 | 31,00 | 31,55 | 00:00:00 | | 2001-06-20 | 30,62 | 2.355.200 | 31,51 | 30,50 | 31,43 | 00:00:00 | | 2001-06-21 | 29,80 | 4.263.800 | 30,83 | 29,54 | 30,72 | 00:00:00 | | 2001-06-22 | 30,19 | 4.136.600 | 30,20 | 29,30 | 29,70 | 00:00:00 | | 2001-06-25 | 30,00 | 1.708.600 | 30,42 | 29,75 | 30,30 | 00:00:00 | | 2001-06-26 | 30,20 | 2.650.400 | 30,40 | 29,73 | 30,00 | 00:00:00 | | 2001-06-27 | 29,10 | 2.610.200 | 30,32 | 28,97 | 29,90 | 00:00:00 | | 2001-06-28 | 28,19 | 3.603.600 | 28,80 | 28,19 | 28,50 | 00:00:00 | | 2001-06-29 | 29,51 | 4.297.400 | 29,54 | 28,40 | 28,60 | 00:00:00 | | 2001-07-02 | 28,88 | 3.329.000 | 29,50 | 28,71 | 29,50 | 00:00:00 | | 2001-07-03 | 28,59 | 1.419.000 | 29,06 | 28,51 | 29,00 | 00:00:00 | | 2001-07-05 | 29,04 | 4.830.600 | 29,20 | 28,40 | 28,40 | 00:00:00 | | 2001-07-06 | 29,49 | 3.716.000 | 29,51 | 29,05 | 29,50 | 00:00:00 | | 2001-07-09 | 28,72 | 1.645.600 | 29,40 | 28,56 | 29,40 | 00:00:00 | | 2001-07-10 | 28,64 | 2.171.800 | 29,09 | 28,45 | 29,04 | 00:00:00 | | 2001-07-11 | 28,23 | 3.552.200 | 28,75 | 27,88 | 28,40 | 00:00:00 | | 2001-07-12 | 28,16 | 2.982.000 | 28,49 | 27,85 | 28,30 | 00:00:00 | | 2001-07-13 | 28,57 | 2.007.800 | 28,95 | 27,90 | 27,90 | 00:00:00 | | 2001-07-16 | 28,10 | 1.781.800 | 29,10 | 27,95 | 29,00 | 00:00:00 | | 2001-07-17 | 28,15 | 2.687.400 | 28,43 | 27,40 | 28,20 | 00:00:00 | | 2001-07-18 | 27,35 | 2.801.400 | 28,63 | 27,18 | 28,00 | 00:00:00 | | 2001-07-19 | 28,00 | 1.977.200 | 28,10 | 27,65 | 27,70 | 00:00:00 | | 2001-07-20 | 28,21 | 2.346.600 | 28,39 | 27,80 | 28,15 | 00:00:00 | | 2001-07-23 | 28,25 | 2.419.600 | 28,62 | 27,97 | 28,50 | 00:00:00 | | 2001-07-24 | 27,64 | 2.373.800 | 28,40 | 27,42 | 28,40 | 00:00:00 | | 2001-07-25 | 28,85 | 3.528.200 | 29,10 | 27,70 | 27,79 | 00:00:00 | | 2001-07-26 | 29,68 | 2.828.400 | 29,70 | 28,55 | 28,60 | 00:00:00 | | 2001-07-27 | 29,84 | 2.676.800 | 30,00 | 28,91 | 30,00 | 00:00:00 | | 2001-07-30 | 29,76 | 2.059.800 | 30,10 | 29,65 | 30,10 | 00:00:00 | | 2001-07-31 | 29,67 | 1.558.400 | 30,15 | 29,55 | 29,95 | 00:00:00 | | 2001-08-01 | 29,60 | 1.898.400 | 30,05 | 29,49 | 29,75 | 00:00:00 | | 2001-08-02 | 29,90 | 1.276.800 | 29,92 | 29,27 | 29,75 | 00:00:00 | | 2001-08-03 | 29,60 | 1.097.400 | 29,98 | 29,38 | 29,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
