Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MPLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 40.40 | 0.00 | 0.00% | 40.25 | 40.58 | 40.09 | 3,059,427 |
| 15 May 2024 | 40.40 | -0.05 | -0.12% | 40.56 | 40.64 | 40.05 | 3,248,687 |
| 14 May 2024 | 40.45 | -0.74 | -1.80% | 41.19 | 41.29 | 39.84 | 5,480,053 |
| 13 May 2024 | 41.19 | -0.32 | -0.77% | 41.65 | 41.7299 | 41.06 | 1,697,142 |
| 10 May 2024 | 41.51 | -0.14 | -0.34% | 41.72 | 41.77 | 41.38 | 1,714,566 |
| 09 May 2024 | 41.65 | -0.12 | -0.29% | 41.76 | 41.87 | 41.635 | 1,647,562 |
| 08 May 2024 | 41.77 | 0.10 | 0.24% | 41.69 | 41.8191 | 41.40 | 1,714,385 |
| 07 May 2024 | 41.67 | 0.40 | 0.97% | 41.24 | 41.70 | 41.24 | 1,373,614 |
| 06 May 2024 | 41.27 | 0.15 | 0.36% | 41.26 | 41.36 | 41.00 | 1,140,961 |
| 03 May 2024 | 41.12 | 0.02 | 0.05% | 41.23 | 41.23 | 40.83 | 1,258,747 |
| 02 May 2024 | 41.10 | -0.49 | -1.18% | 40.81 | 41.17 | 40.67 | 1,377,276 |
| 01 May 2024 | 41.59 | -0.21 | -0.50% | 41.84 | 41.965 | 41.30 | 2,659,355 |
| 30 Abr 2024 | 41.80 | -0.16 | -0.38% | 42.37 | 42.90 | 41.54 | 3,294,327 |
| 29 Abr 2024 | 41.96 | 0.01 | 0.02% | 42.33 | 42.44 | 41.95 | 2,072,867 |
| 26 Abr 2024 | 41.95 | 0.07 | 0.17% | 41.97 | 42.06 | 41.75 | 2,749,307 |
| 25 Abr 2024 | 41.88 | 0.11 | 0.26% | 41.71 | 42.03 | 41.465 | 1,291,706 |
| 24 Abr 2024 | 41.77 | 0.29 | 0.70% | 41.64 | 41.87 | 41.25 | 2,046,230 |
| 23 Abr 2024 | 41.48 | 0.29 | 0.70% | 41.30 | 41.79 | 41.18 | 2,608,921 |
| 22 Abr 2024 | 41.19 | 0.51 | 1.25% | 40.74 | 41.355 | 40.645 | 1,865,128 |
| 19 Abr 2024 | 40.68 | 0.47 | 1.17% | 40.37 | 41.1199 | 40.345 | 3,703,949 |
| 18 Abr 2024 | 40.21 | 0.22 | 0.55% | 40.10 | 40.44 | 40.05 | 1,735,277 |
| 17 Abr 2024 | 39.99 | 0.33 | 0.83% | 39.86 | 40.22 | 39.77 | 2,618,034 |
| 16 Abr 2024 | 39.66 | -0.20 | -0.50% | 39.80 | 40.18 | 39.56 | 5,580,420 |
| 15 Abr 2024 | 39.86 | -0.78 | -1.92% | 40.74 | 40.805 | 39.86 | 2,682,233 |
| 12 Abr 2024 | 40.64 | -0.46 | -1.12% | 41.20 | 41.495 | 40.64 | 2,878,423 |
| 11 Abr 2024 | 41.10 | -0.29 | -0.70% | 41.39 | 41.4278 | 41.01 | 1,895,306 |
| 10 Abr 2024 | 41.39 | -0.36 | -0.86% | 41.84 | 41.85 | 41.33 | 1,916,201 |
| 09 Abr 2024 | 41.75 | -0.17 | -0.41% | 42.03 | 42.14 | 41.70 | 1,369,210 |
| 08 Abr 2024 | 41.92 | -0.21 | -0.50% | 42.13 | 42.47 | 41.87 | 1,996,484 |
| 05 Abr 2024 | 42.13 | -0.22 | -0.52% | 42.34 | 42.46 | 42.13 | 1,986,809 |
| 04 Abr 2024 | 42.35 | 0.01 | 0.02% | 42.47 | 42.89 | 42.26 | 2,413,330 |
| 03 Abr 2024 | 42.34 | 0.42 | 1.00% | 41.99 | 42.46 | 41.98 | 1,923,876 |
| 02 Abr 2024 | 41.92 | 0.60 | 1.45% | 41.44 | 41.94 | 41.26 | 1,957,429 |
| 01 Abr 2024 | 41.32 | -0.24 | -0.58% | 41.67 | 41.68 | 41.24 | 1,259,457 |
| 28 Mar 2024 | 41.56 | 0.25 | 0.61% | 41.53 | 41.66 | 41.30 | 1,839,592 |
| 27 Mar 2024 | 41.31 | 0.43 | 1.05% | 40.93 | 41.31 | 40.87 | 2,031,096 |
| 26 Mar 2024 | 40.88 | 0.19 | 0.47% | 40.89 | 40.9893 | 40.61 | 1,714,311 |
| 25 Mar 2024 | 40.69 | 0.12 | 0.30% | 40.77 | 40.91 | 40.61 | 1,188,699 |
| 22 Mar 2024 | 40.57 | -0.10 | -0.25% | 40.68 | 40.70 | 40.33 | 1,290,500 |
| 21 Mar 2024 | 40.67 | 0.17 | 0.42% | 40.50 | 40.82 | 40.31 | 1,527,319 |
| 20 Mar 2024 | 40.50 | 0.30 | 0.75% | 40.01 | 40.6966 | 39.91 | 2,250,667 |
| 19 Mar 2024 | 40.20 | -0.14 | -0.35% | 40.10 | 40.41 | 40.01 | 2,454,597 |
| 18 Mar 2024 | 40.34 | 0.04 | 0.10% | 40.23 | 40.475 | 40.105 | 1,482,698 |
| 15 Mar 2024 | 40.30 | 0.02 | 0.05% | 40.19 | 40.49 | 40.19 | 2,517,793 |
| 14 Mar 2024 | 40.28 | -0.51 | -1.25% | 40.94 | 41.02 | 40.18 | 2,064,019 |
| 13 Mar 2024 | 40.79 | 0.09 | 0.22% | 40.82 | 41.06 | 40.773 | 1,339,927 |
| 12 Mar 2024 | 40.70 | 0.07 | 0.17% | 40.63 | 40.93 | 40.53 | 1,385,676 |
| 11 Mar 2024 | 40.63 | 0.21 | 0.52% | 40.42 | 40.64 | 40.275 | 1,375,095 |
| 08 Mar 2024 | 40.42 | -0.20 | -0.49% | 40.54 | 40.60 | 40.21 | 1,471,177 |
| 07 Mar 2024 | 40.62 | 0.02 | 0.05% | 40.64 | 40.77 | 40.46 | 1,059,180 |
| 06 Mar 2024 | 40.60 | 0.60 | 1.50% | 40.12 | 40.645 | 40.12 | 1,449,235 |
| 05 Mar 2024 | 40.00 | 0.49 | 1.24% | 39.68 | 40.27 | 39.63 | 2,389,895 |
| 04 Mar 2024 | 39.51 | 0.51 | 1.31% | 39.06 | 39.53 | 39.01 | 1,817,982 |
| 01 Mar 2024 | 39.00 | 0.56 | 1.46% | 38.64 | 39.10 | 38.63 | 1,845,222 |
| 29 Feb 2024 | 38.44 | -0.17 | -0.44% | 38.70 | 38.91 | 38.44 | 2,583,350 |
| 28 Feb 2024 | 38.61 | -0.76 | -1.93% | 39.25 | 39.59 | 38.58 | 3,713,878 |
| 27 Feb 2024 | 39.37 | 0.03 | 0.08% | 39.30 | 39.585 | 39.26 | 3,826,421 |
| 26 Feb 2024 | 39.34 | -0.33 | -0.83% | 39.67 | 39.74 | 39.31 | 3,398,125 |
| 23 Feb 2024 | 39.67 | -0.08 | -0.20% | 39.78 | 39.95 | 39.63 | 3,105,110 |
| 22 Feb 2024 | 39.75 | -0.09 | -0.23% | 39.90 | 39.95 | 39.56 | 3,919,406 |
| 21 Feb 2024 | 39.84 | 0.52 | 1.32% | 39.48 | 39.92 | 39.37 | 3,676,325 |
| 20 Feb 2024 | 39.32 | 0.29 | 0.74% | 39.05 | 39.32 | 39.00 | 2,416,203 |
