Italia markets close in 8 hours 6 minutes

Marathon Oil Corporation (MRO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,74+0,21 (+0,76%)
Alla chiusura: 04:00PM EDT
27,60 -0,14 (-0,50%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202427,6027,8227,2727,7427,745.750.200
24 apr 202427,6527,7427,4027,5327,535.977.600
23 apr 202427,4827,8627,2727,8227,829.099.200
22 apr 202427,2927,9026,9527,6527,657.646.600
19 apr 202427,3527,9827,2427,5027,507.841.800
18 apr 202427,7727,8627,3327,4027,409.246.200
17 apr 202428,3228,5727,6727,6827,6812.218.000
16 apr 202428,6728,8328,0628,3528,3511.778.800
15 apr 202429,1229,3328,6828,7728,778.948.200
12 apr 202429,7730,0629,0029,0929,097.986.100
11 apr 202429,8129,8129,0529,4629,468.444.000
10 apr 202429,2829,7229,1229,6829,689.053.300
09 apr 202429,6029,7529,1029,2829,289.913.000
08 apr 202429,7529,8129,3929,4929,498.303.200
05 apr 202429,6129,7829,3029,6929,6911.044.400
04 apr 202429,5829,6929,3529,4829,489.864.100
03 apr 202428,8729,5228,8429,5029,5010.038.500
02 apr 202428,7028,8728,4528,7928,7910.227.000
01 apr 202428,4628,6828,1628,5728,5710.059.100
28 mar 202427,9828,3927,8828,3428,3411.674.200
27 mar 202427,3427,7227,2827,7127,718.873.600
26 mar 202427,7027,8227,3927,4427,4411.685.200
25 mar 202427,1927,7527,1927,5727,578.608.600
22 mar 202427,2327,3226,9527,1027,109.518.400
21 mar 202427,1827,4027,0427,2027,2010.224.400
20 mar 202426,6927,2926,6727,1027,109.418.400
19 mar 202426,6127,1126,5627,0027,0010.012.600
18 mar 202426,5526,7026,2926,5926,598.985.300
15 mar 202426,2326,7026,2126,5126,5121.456.100
14 mar 202426,0426,2925,9826,2626,2611.069.700
13 mar 202425,5526,0025,5525,9025,9010.340.100
12 mar 202424,9625,1924,7625,1325,139.599.900
11 mar 202424,6025,0324,4224,9924,998.090.300
08 mar 202424,6324,8624,3824,7424,749.310.000
07 mar 202424,5024,8624,4624,6624,667.686.900
06 mar 202424,5424,7724,3524,5224,528.564.000
05 mar 202424,1724,5924,1024,2424,2410.903.300
04 mar 202424,6124,6924,2124,2624,268.115.000
01 mar 202424,4024,7124,2924,6024,608.790.300
29 feb 202424,2324,3624,0424,2524,258.867.100
28 feb 202424,2524,6124,0224,1224,1212.391.400
27 feb 202424,3724,5524,1724,2924,299.787.100
26 feb 202423,6824,2623,5924,1524,1511.578.600
23 feb 202423,6623,9523,4523,7823,789.131.900
22 feb 202423,3724,4023,1223,9823,9817.965.100
21 feb 202423,2923,8623,2523,6523,6512.220.900
20 feb 202423,2523,4223,0523,1723,1710.169.900
20 feb 20240.11 Dividendo
16 feb 202423,3023,5523,0923,3823,279.089.200
15 feb 202422,3923,3622,3723,2423,1311.381.500
14 feb 202422,5222,6722,2122,3922,288.120.700
13 feb 202422,5722,7122,1822,3322,2211.011.700
12 feb 202422,5222,9922,4822,6522,5413.263.400
09 feb 202422,7222,8722,3722,4522,348.125.700
08 feb 202422,7222,8922,3522,7022,5913.237.700
07 feb 202422,5422,7522,3822,6922,587.691.100
06 feb 202422,4322,8022,3022,5322,426.978.400
05 feb 202422,2822,4322,0622,3222,217.121.900
02 feb 202422,6722,7322,3022,4622,358.630.800
01 feb 202422,9923,1722,4522,6622,559.784.900
31 gen 202423,5123,5422,8422,8522,749.127.200
30 gen 202422,9223,5822,9223,5423,439.538.900
29 gen 202423,1523,2222,8223,1923,087.707.800
26 gen 202423,0923,2522,7223,2123,108.570.900
25 gen 202422,7623,1422,3923,1323,0210.732.700
24 gen 202422,5622,7122,3522,5922,488.453.700
23 gen 202422,2522,5822,1622,3722,266.720.800
22 gen 202422,1922,4722,0422,2822,188.857.900
19 gen 202422,0622,2821,9022,2722,179.687.500
18 gen 202422,3022,3221,8122,1522,0510.368.600
17 gen 202422,2922,5622,1922,3222,218.342.600
16 gen 202423,2223,2722,5822,6622,5511.314.200
12 gen 202423,4023,5223,1923,4023,2911.787.300
11 gen 202422,9423,0822,7422,9422,838.240.000
10 gen 202423,1523,1822,6822,8522,7410.251.200
09 gen 202423,7623,7923,0723,2123,107.597.800
08 gen 202423,7723,9123,3823,7423,6310.604.600
05 gen 202424,4224,5124,1124,3924,2811.896.200
04 gen 202425,1225,1624,1424,1824,079.155.500
03 gen 202424,4025,0324,2024,9324,819.894.100
02 gen 202424,3624,7824,3024,4224,318.857.500
29 dic 202324,4624,5324,0724,1624,058.615.800
28 dic 202324,6924,7624,3724,3824,278.010.600
27 dic 202325,0525,1524,7924,8524,736.578.200
26 dic 202324,9125,3024,8525,1525,038.221.400
22 dic 202324,8925,0224,6224,6424,525.571.100
21 dic 202324,5424,7624,4724,7124,598.750.000
20 dic 202324,9025,1024,4524,4724,3510.851.500
19 dic 202324,5024,8924,3924,8424,7211.370.500
18 dic 202325,0025,1424,5224,5724,4511.468.800
15 dic 202324,2124,4223,9924,3224,2123.263.500
14 dic 202324,3024,7224,2624,4424,3313.035.000
13 dic 202323,4523,9623,2423,9323,8211.165.100
12 dic 202323,6923,6923,1423,3523,2412.939.600
11 dic 202323,8224,2723,8124,0523,947.536.500
08 dic 202323,9024,1223,7924,0923,987.812.600
07 dic 202323,6923,9023,4523,6623,559.368.900
06 dic 202324,1224,4123,5323,5423,4310.053.500
05 dic 202325,1725,1924,3824,4024,298.036.400
04 dic 202325,1025,4125,0025,0624,948.269.900
*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...