Italia markets close in 5 hours 22 minutes

Marathon Petroleum Corporation (MPN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
163,46+2,30 (+1,43%)
In data: 10:51AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024161,14163,46163,40163,46163,46-
25 giu 2024161,14161,16161,14161,16161,16-
24 giu 2024160,64160,76160,64160,76160,76-
21 giu 2024161,04161,96161,04161,46161,46-
20 giu 2024158,02158,02158,02158,02158,02-
19 giu 2024159,82159,82158,10158,10158,10-
18 giu 2024159,14159,14159,14159,14159,14-
17 giu 2024157,74159,00157,74159,00159,00-
14 giu 2024158,08158,08158,08158,08158,08-
13 giu 2024155,34159,08155,34159,08159,08-
12 giu 2024162,50162,50161,26161,26161,266
11 giu 2024160,74162,20160,74162,20162,20-
10 giu 2024162,66163,20162,66163,20163,20-
07 giu 2024160,60162,62160,52162,62162,62-
06 giu 2024159,52161,00159,52160,92160,9240
05 giu 2024160,16160,68160,16160,68160,68-
04 giu 2024158,64158,64157,02158,22158,22-
03 giu 2024161,24162,16161,24161,72161,72-
31 mag 2024158,00161,40157,74161,40161,40-
30 mag 2024159,38159,38159,38159,38159,38-
29 mag 2024164,26164,26160,26160,26160,26-
28 mag 2024164,62164,82161,96164,48164,48-
27 mag 2024163,56164,24163,44164,24164,24-
24 mag 2024162,48164,42162,06162,64162,64-
23 mag 2024161,42163,56161,42163,56163,56-
22 mag 2024161,02161,92160,98160,98160,98-
21 mag 2024161,14163,56161,14162,60162,60-
20 mag 2024164,76164,76164,76164,76164,76-
17 mag 2024160,40160,40160,40160,40160,40-
16 mag 2024157,94158,02157,48157,48157,48-
15 mag 2024160,78160,78157,90157,90157,90-
15 mag 20240.825 Dividendo
14 mag 2024163,22163,22159,28159,28158,4675
13 mag 2024165,64166,22165,10165,10164,2497
10 mag 2024170,20170,20170,20170,20169,32-
09 mag 2024167,82170,08167,82170,08169,2025
08 mag 2024166,74169,34166,74168,40167,53-
07 mag 2024168,04168,04167,92167,92167,0525
06 mag 2024169,42169,84169,42169,84168,96-
03 mag 2024170,60170,60168,22168,78167,91-
02 mag 2024165,50168,54162,00168,54167,67275
30 apr 2024185,94187,48170,18170,18169,3039
29 apr 2024183,32187,20183,32185,72184,76300
26 apr 2024185,42185,42184,84184,84183,88-
25 apr 2024185,08185,08184,04184,52183,56-
24 apr 2024185,94185,94184,98184,98184,02-
23 apr 2024185,36187,04183,88186,24185,28100
22 apr 2024183,52183,52183,52183,52182,57-
19 apr 2024183,80184,06180,64184,06183,1114
18 apr 2024188,78188,92182,46182,98182,03-
17 apr 2024190,46192,08189,20189,20188,22-
16 apr 2024194,14194,14191,28191,70190,71-
15 apr 2024194,48195,36194,16194,54193,5350
12 apr 2024197,54199,78197,54199,78198,7525
11 apr 2024195,46197,12195,24196,60195,58-
10 apr 2024194,42197,10194,42197,10196,08-
09 apr 2024198,72198,72196,78196,78195,76-
08 apr 2024201,25201,50200,40201,50200,46268
05 apr 2024200,40200,40200,40200,40199,36-
04 apr 2024197,90197,90197,90197,90196,87-
03 apr 2024195,26200,35195,26199,00197,97185
02 apr 2024189,80189,80189,80189,80188,82-
28 mar 2024181,46183,70181,46183,42182,47300
27 mar 2024182,00182,00182,00182,00181,06-
26 mar 2024183,66183,66183,66183,66182,71-
25 mar 2024184,80185,74184,80185,34184,3825
22 mar 2024183,02185,30183,02185,30184,3481
21 mar 2024181,16181,72181,16181,72180,78-
20 mar 2024180,16181,00179,82179,82178,8960
19 mar 2024177,18180,34177,18180,28179,3584
18 mar 2024178,32179,82177,28177,88176,96275
15 mar 2024173,42174,10173,42174,10173,20-
14 mar 2024172,42172,42172,42172,42171,53-
13 mar 2024165,42172,24165,42172,24171,3518
12 mar 2024165,72167,20165,72166,08165,22-
11 mar 2024163,04163,78162,96162,96162,12-
08 mar 2024163,68164,60163,26163,46162,61-
07 mar 2024160,04164,18160,04163,88163,03-
06 mar 2024160,84162,30160,04160,58159,75-
05 mar 2024158,66161,38157,78161,16160,33-
04 mar 2024158,90161,54158,66159,96159,13-
01 mar 2024156,16158,40156,16158,40157,58-
29 feb 2024153,50154,68153,50154,68153,8810
28 feb 2024156,90157,92156,52157,92157,10-
27 feb 2024158,38158,44157,78157,94157,12-
26 feb 2024155,40156,24155,28156,24155,43-
23 feb 2024153,86156,32152,70156,32155,51-
22 feb 2024152,68153,00151,98152,54151,75-
21 feb 2024151,32151,32150,02150,26149,48-
20 feb 2024157,44157,44151,62152,02151,23-
20 feb 20240.825 Dividendo
19 feb 2024156,32157,96156,24157,96156,32-
16 feb 2024158,40158,40157,46157,96156,3220
15 feb 2024157,12157,12157,12157,12155,49-
14 feb 2024157,72157,72157,72157,72156,08-
13 feb 2024156,40156,40156,40156,40154,78-
12 feb 2024155,92155,92155,92155,92154,30-
09 feb 2024156,38157,26156,38157,26155,63-
08 feb 2024156,60157,50156,60157,50155,87-
07 feb 2024153,92157,20153,58157,20155,57-
*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...