Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.758,29 +786,11 (+1,33%)
Marathon Petroleum Corporation (0JYA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 198,34 | 198,94 | 196,23 | 196,81 | 196,81 | 350 |
| 25 apr 2024 | 198,38 | 199,21 | 195,40 | 198,71 | 198,71 | 367 |
| 24 apr 2024 | 198,30 | 199,29 | 197,30 | 198,37 | 198,37 | 603 |
| 23 apr 2024 | 198,81 | 199,39 | 194,87 | 198,98 | 198,98 | 443 |
| 22 apr 2024 | 196,38 | 199,11 | 194,46 | 199,11 | 199,11 | 120.620 |
| 19 apr 2024 | 195,96 | 198,46 | 195,28 | 196,31 | 196,31 | 860 |
| 18 apr 2024 | 203,06 | 203,12 | 193,75 | 193,75 | 193,75 | 6.441 |
| 17 apr 2024 | 204,16 | 205,42 | 201,31 | 202,74 | 202,74 | 1.212 |
| 16 apr 2024 | 207,45 | 207,99 | 201,69 | 203,21 | 203,21 | 120.123 |
| 15 apr 2024 | 210,45 | 210,95 | 206,48 | 206,75 | 206,75 | 2.206 |
| 12 apr 2024 | 213,76 | 213,80 | 209,14 | 209,83 | 209,83 | 3.852 |
| 11 apr 2024 | 212,85 | 213,32 | 209,23 | 211,66 | 211,66 | 2.438 |
| 10 apr 2024 | 211,94 | 214,96 | 211,19 | 212,46 | 212,46 | 2.567 |
| 09 apr 2024 | 216,98 | 218,28 | 210,08 | 210,71 | 210,71 | 6.405 |
| 08 apr 2024 | 218,84 | 219,62 | 216,68 | 218,19 | 218,19 | 3.354 |
| 05 apr 2024 | 219,57 | 221,11 | 217,70 | 220,59 | 220,59 | 1.516 |
| 04 apr 2024 | 217,26 | 218,68 | 216,65 | 216,96 | 216,96 | 15.966 |
| 03 apr 2024 | 211,88 | 218,39 | 211,75 | 218,39 | 218,39 | 13.016 |
| 02 apr 2024 | 205,65 | 208,84 | 205,20 | 208,84 | 208,84 | 5.344 |
| 28 mar 2024 | 197,75 | 201,30 | 196,16 | 201,26 | 201,26 | 3.862 |
| 27 mar 2024 | 196,15 | 197,80 | 195,67 | 195,77 | 195,77 | 563 |
| 26 mar 2024 | 199,38 | 200,80 | 197,11 | 198,97 | 198,97 | 1.762 |
| 25 mar 2024 | 201,64 | 202,73 | 199,62 | 199,98 | 199,98 | 901 |
| 22 mar 2024 | 200,00 | 200,27 | 198,34 | 199,84 | 199,84 | 1.231 |
| 21 mar 2024 | 198,09 | 198,93 | 196,75 | 198,82 | 198,82 | 902 |
| 20 mar 2024 | 195,52 | 198,23 | 194,74 | 198,23 | 198,23 | 320 |
| 19 mar 2024 | 193,50 | 196,07 | 193,16 | 195,30 | 195,30 | 1.264 |
| 18 mar 2024 | 194,83 | 195,36 | 192,43 | 192,87 | 192,87 | 84.753 |
| 15 mar 2024 | 189,23 | 195,05 | 189,23 | 193,83 | 193,83 | 1.339 |
| 14 mar 2024 | 190,75 | 192,20 | 187,91 | 188,85 | 188,85 | 1.830 |
| 13 mar 2024 | 183,85 | 189,31 | 183,28 | 188,68 | 188,68 | 600 |
| 12 mar 2024 | 179,51 | 182,55 | 178,68 | 181,36 | 181,36 | 737 |
| 11 mar 2024 | 179,55 | 181,39 | 177,28 | 181,39 | 181,39 | 214.310 |
| 08 mar 2024 | 178,49 | 180,88 | 178,49 | 179,07 | 179,07 | 9.776 |
| 07 mar 2024 | 175,66 | 180,04 | 175,66 | 179,55 | 179,55 | 523 |
| 06 mar 2024 | 176,35 | 177,10 | 173,69 | 175,84 | 175,84 | 1.438 |
| 05 mar 2024 | 173,25 | 177,96 | 171,27 | 175,36 | 175,36 | 1.298 |
| 04 mar 2024 | 173,10 | 175,88 | 171,88 | 175,88 | 175,88 | 187 |
| 01 mar 2024 | 170,99 | 172,05 | 170,82 | 171,65 | 171,65 | 465 |
| 29 feb 2024 | 164,98 | 169,44 | 164,98 | 169,42 | 169,42 | 97 |
| 28 feb 2024 | 171,13 | 171,28 | 166,48 | 167,07 | 167,07 | 196.183 |
| 27 feb 2024 | 173,18 | 173,99 | 171,65 | 171,86 | 171,86 | 283 |
| 26 feb 2024 | 169,63 | 175,30 | 169,00 | 172,97 | 172,97 | 219 |
| 23 feb 2024 | 167,22 | 169,50 | 166,69 | 168,66 | 168,66 | 491 |
| 22 feb 2024 | 165,12 | 167,02 | 164,01 | 167,02 | 167,02 | 819 |
| 21 feb 2024 | 165,26 | 166,24 | 164,74 | 165,90 | 165,90 | 118 |
| 20 feb 2024 | 168,71 | 169,20 | 163,63 | 164,14 | 164,14 | 2.813 |
| 20 feb 2024 | 0.825 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 171,31 | 172,08 | 170,30 | 171,85 | 171,85 | 1.518 |
| 15 feb 2024 | 169,46 | 172,46 | 168,82 | 171,79 | 171,79 | 603 |
| 14 feb 2024 | 171,38 | 171,62 | 167,46 | 168,85 | 168,85 | 1.183 |
| 13 feb 2024 | 168,63 | 170,77 | 166,80 | 169,48 | 169,48 | 3.549 |
| 12 feb 2024 | 170,66 | 171,56 | 169,34 | 169,58 | 169,58 | 1.361 |
| 09 feb 2024 | 170,17 | 170,79 | 168,80 | 169,66 | 169,66 | 438 |
| 08 feb 2024 | 169,04 | 171,39 | 168,44 | 169,79 | 169,79 | 1.802 |
| 07 feb 2024 | 167,34 | 169,66 | 167,12 | 169,07 | 169,07 | 4.549 |
| 06 feb 2024 | 170,82 | 173,29 | 168,66 | 168,66 | 168,66 | 598 |
| 05 feb 2024 | 164,91 | 170,05 | 164,00 | 170,03 | 170,03 | 3.000 |
| 02 feb 2024 | 167,53 | 168,03 | 164,51 | 168,03 | 168,03 | 981 |
| 01 feb 2024 | 166,44 | 169,23 | 166,12 | 168,82 | 168,82 | 1.677 |
| 31 gen 2024 | 169,99 | 171,44 | 163,96 | 165,08 | 165,08 | 1.738 |
| 30 gen 2024 | 160,23 | 169,06 | 158,06 | 168,75 | 168,75 | 5.531 |
| 29 gen 2024 | 160,91 | 160,92 | 158,63 | 159,62 | 159,62 | 208 |
| 26 gen 2024 | 157,31 | 159,61 | 156,48 | 159,61 | 159,61 | 569 |
| 25 gen 2024 | 156,69 | 157,90 | 154,92 | 156,06 | 156,06 | 2.394 |
| 24 gen 2024 | 154,89 | 155,19 | 154,16 | 155,01 | 155,01 | 842 |
| 23 gen 2024 | 153,97 | 154,80 | 152,58 | 153,70 | 153,70 | 314 |
| 22 gen 2024 | 152,48 | 154,40 | 151,69 | 154,07 | 154,07 | 3.320 |
| 19 gen 2024 | 152,45 | 152,93 | 152,08 | 152,63 | 152,63 | 534 |
| 18 gen 2024 | 150,88 | 151,67 | 148,83 | 151,07 | 151,07 | 133 |
| 17 gen 2024 | 152,10 | 154,63 | 151,73 | 152,58 | 152,58 | 529 |
| 16 gen 2024 | 158,38 | 159,37 | 154,31 | 154,31 | 154,31 | 2.449 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 158,20 | 158,53 | 156,51 | 157,23 | 157,23 | 721 |
| 11 gen 2024 | 154,82 | 155,83 | 153,59 | 155,22 | 155,22 | 1.107 |
| 10 gen 2024 | 154,31 | 155,75 | 151,99 | 153,43 | 153,43 | 5.857 |
| 09 gen 2024 | 156,50 | 156,50 | 154,37 | 154,59 | 154,59 | 6.318 |
| 08 gen 2024 | 149,70 | 154,36 | 148,90 | 153,85 | 153,85 | 1.340 |
| 05 gen 2024 | 155,56 | 155,56 | 152,41 | 152,66 | 152,66 | 340 |
| 04 gen 2024 | 158,56 | 161,96 | 156,41 | 156,59 | 156,59 | 4.024 |
| 03 gen 2024 | 152,73 | 159,10 | 152,48 | 159,10 | 159,10 | 1.623 |
| 02 gen 2024 | 149,89 | 152,33 | 148,97 | 151,69 | 151,69 | 942 |
| 29 dic 2023 | 148,15 | 149,58 | 148,11 | 148,53 | 148,53 | 1.380 |
| 28 dic 2023 | 148,71 | 149,38 | 147,51 | 147,73 | 147,73 | 1.893 |
| 27 dic 2023 | 151,50 | 151,62 | 150,88 | 150,88 | 150,88 | 243 |
| 22 dic 2023 | 153,97 | 153,97 | 151,14 | 152,10 | 152,10 | 737 |
| 21 dic 2023 | 154,43 | 155,04 | 151,51 | 152,11 | 152,11 | 407 |
| 20 dic 2023 | 154,32 | 156,21 | 153,32 | 155,55 | 155,55 | 381 |
| 19 dic 2023 | 152,00 | 153,17 | 150,89 | 153,17 | 153,17 | 1.264 |
| 18 dic 2023 | 148,51 | 152,78 | 148,51 | 150,91 | 150,91 | 1.575 |
| 15 dic 2023 | 147,54 | 149,27 | 146,22 | 147,87 | 147,87 | 493 |
| 14 dic 2023 | 146,66 | 150,15 | 146,66 | 149,33 | 149,33 | 10.838 |
| 13 dic 2023 | 143,59 | 145,59 | 142,65 | 144,95 | 144,95 | 355 |
| 12 dic 2023 | 142,67 | 143,55 | 141,63 | 142,77 | 142,77 | 750 |
| 11 dic 2023 | 143,00 | 144,62 | 142,27 | 144,43 | 144,43 | 457 |
| 08 dic 2023 | 142,57 | 143,95 | 142,19 | 142,76 | 142,76 | 930 |
| 07 dic 2023 | 144,10 | 144,98 | 141,36 | 141,57 | 141,57 | 641 |
| 06 dic 2023 | 148,50 | 148,50 | 144,03 | 145,32 | 145,32 | 502 |
| 05 dic 2023 | 151,09 | 152,84 | 150,62 | 151,31 | 151,31 | 525 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.