Mercados españoles cerrados
IBEX 35
10.931,40 -20,10 (-0,18%) Euro Stoxx 50
4.890,77 -11,83 (-0,24%) Dólar/Euro
1,0717 +0,0008 (+0,08%) Petróleo Brent
86,42 +0,03 (+0,03%) Oro
2.339,70 +3,10 (+0,13%) Bitcoin EUR
56.819,70 -630,84 (-1,10%)
Marriott International Inc (MAQ.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 225,55 | 229,65 | 225,15 | 229,65 | 229,65 | 3 |
| 27 jun 2024 | 224,70 | 225,10 | 223,80 | 224,65 | 224,65 | - |
| 26 jun 2024 | 227,85 | 228,20 | 224,95 | 225,25 | 225,25 | - |
| 25 jun 2024 | 228,20 | 229,35 | 227,50 | 227,50 | 227,50 | - |
| 24 jun 2024 | 226,60 | 228,15 | 226,60 | 228,00 | 228,00 | - |
| 21 jun 2024 | 226,80 | 227,60 | 226,80 | 226,95 | 226,95 | - |
| 20 jun 2024 | 225,35 | 227,40 | 225,35 | 227,40 | 227,40 | - |
| 19 jun 2024 | 225,15 | 226,10 | 224,80 | 224,80 | 224,80 | - |
| 18 jun 2024 | 227,65 | 227,65 | 225,85 | 225,85 | 225,85 | - |
| 17 jun 2024 | 223,45 | 225,55 | 222,45 | 225,55 | 225,55 | - |
| 14 jun 2024 | 223,10 | 223,45 | 221,05 | 221,20 | 221,20 | - |
| 13 jun 2024 | 217,85 | 221,20 | 217,40 | 221,20 | 221,20 | - |
| 12 jun 2024 | 215,95 | 217,25 | 215,70 | 217,20 | 217,20 | - |
| 11 jun 2024 | 215,15 | 215,80 | 214,05 | 215,40 | 215,40 | - |
| 10 jun 2024 | 214,00 | 215,15 | 213,65 | 215,15 | 215,15 | - |
| 07 jun 2024 | 212,45 | 213,55 | 211,95 | 213,20 | 213,20 | - |
| 06 jun 2024 | 212,95 | 215,70 | 212,95 | 213,40 | 213,40 | - |
| 05 jun 2024 | 211,60 | 212,60 | 211,60 | 212,60 | 212,60 | - |
| 04 jun 2024 | 208,45 | 212,25 | 208,35 | 211,85 | 211,85 | - |
| 03 jun 2024 | 213,00 | 213,15 | 207,45 | 207,45 | 207,45 | - |
| 31 may 2024 | 210,70 | 210,90 | 209,65 | 210,90 | 210,90 | - |
| 30 may 2024 | 209,05 | 210,00 | 208,95 | 210,00 | 210,00 | - |
| 29 may 2024 | 214,15 | 214,55 | 210,95 | 210,95 | 210,95 | - |
| 28 may 2024 | 215,85 | 216,50 | 214,90 | 214,90 | 214,90 | - |
| 27 may 2024 | 217,15 | 217,50 | 216,00 | 216,30 | 216,30 | - |
| 24 may 2024 | 213,90 | 217,60 | 213,70 | 217,05 | 217,05 | - |
| 23 may 2024 | 216,90 | 217,00 | 215,50 | 215,50 | 215,50 | - |
| 23 may 2024 | 0.63 Dividendo | |||||
| 22 may 2024 | 218,65 | 219,40 | 218,30 | 219,25 | 218,62 | - |
| 21 may 2024 | 220,10 | 220,10 | 218,90 | 219,00 | 218,37 | - |
| 20 may 2024 | 217,75 | 219,65 | 217,75 | 219,35 | 218,72 | 3 |
| 17 may 2024 | 219,20 | 219,50 | 217,85 | 217,85 | 217,22 | - |
| 16 may 2024 | 216,00 | 218,80 | 216,00 | 218,80 | 218,17 | - |
| 15 may 2024 | 217,50 | 217,55 | 216,90 | 216,90 | 216,28 | - |
| 14 may 2024 | 219,35 | 219,35 | 218,20 | 218,20 | 217,57 | - |
| 13 may 2024 | 222,55 | 222,55 | 219,00 | 219,00 | 218,37 | - |
| 10 may 2024 | 220,70 | 222,30 | 219,95 | 222,30 | 221,66 | - |
| 09 may 2024 | 217,95 | 218,95 | 217,55 | 218,85 | 218,22 | - |
| 08 may 2024 | 219,30 | 219,30 | 218,10 | 218,10 | 217,47 | - |
| 07 may 2024 | 219,35 | 220,00 | 219,35 | 219,75 | 219,12 | - |
| 06 may 2024 | 217,40 | 219,15 | 215,95 | 219,15 | 218,52 | - |
| 03 may 2024 | 219,85 | 220,05 | 217,95 | 217,95 | 217,32 | 5 |
| 02 may 2024 | 219,00 | 219,00 | 218,20 | 218,65 | 218,02 | - |
| 30 abr 2024 | 223,75 | 223,75 | 221,15 | 221,15 | 220,51 | - |
| 29 abr 2024 | 224,30 | 226,35 | 223,75 | 223,75 | 223,11 | - |
| 26 abr 2024 | 225,15 | 226,60 | 224,25 | 226,15 | 225,50 | - |
| 25 abr 2024 | 227,40 | 227,40 | 225,05 | 225,05 | 224,40 | - |
| 24 abr 2024 | 223,05 | 230,60 | 223,05 | 228,75 | 228,09 | - |
| 23 abr 2024 | 222,05 | 223,00 | 221,45 | 222,75 | 222,11 | - |
| 22 abr 2024 | 221,15 | 223,10 | 221,15 | 223,10 | 222,46 | - |
| 19 abr 2024 | 219,95 | 221,85 | 219,95 | 221,15 | 220,51 | - |
| 18 abr 2024 | 222,80 | 224,35 | 222,75 | 222,75 | 222,11 | - |
| 17 abr 2024 | 230,35 | 230,35 | 223,20 | 223,20 | 222,56 | - |
| 16 abr 2024 | 232,75 | 233,80 | 230,80 | 231,90 | 231,23 | - |
| 15 abr 2024 | 235,70 | 240,10 | 235,05 | 235,05 | 234,37 | - |
| 12 abr 2024 | 240,75 | 241,95 | 234,95 | 234,95 | 234,27 | - |
| 11 abr 2024 | 236,10 | 240,35 | 235,70 | 240,35 | 239,66 | - |
| 10 abr 2024 | 234,20 | 236,25 | 234,15 | 236,25 | 235,57 | - |
| 09 abr 2024 | 233,80 | 233,80 | 231,90 | 233,50 | 232,83 | - |
| 08 abr 2024 | 234,30 | 234,50 | 233,45 | 234,20 | 233,53 | - |
| 05 abr 2024 | 229,35 | 234,10 | 229,10 | 234,10 | 233,43 | - |
| 04 abr 2024 | 230,45 | 233,85 | 230,45 | 233,85 | 233,18 | - |
| 03 abr 2024 | 228,05 | 230,55 | 228,05 | 230,55 | 229,89 | - |
| 02 abr 2024 | 231,45 | 231,95 | 229,10 | 229,10 | 228,44 | - |
| 28 mar 2024 | 233,15 | 234,70 | 233,15 | 233,65 | 232,98 | - |
| 27 mar 2024 | 232,45 | 234,00 | 232,45 | 233,80 | 233,13 | - |
| 26 mar 2024 | 232,10 | 232,80 | 231,55 | 231,55 | 230,88 | - |
| 25 mar 2024 | 234,60 | 234,85 | 233,35 | 233,35 | 232,68 | - |
| 22 mar 2024 | 234,40 | 235,75 | 234,40 | 235,75 | 235,07 | - |
| 21 mar 2024 | 231,60 | 234,05 | 231,60 | 234,05 | 233,38 | - |
| 20 mar 2024 | 228,80 | 232,30 | 228,80 | 232,30 | 231,63 | - |
| 19 mar 2024 | 227,80 | 228,60 | 227,75 | 228,60 | 227,94 | - |
| 18 mar 2024 | 223,20 | 228,85 | 222,65 | 228,85 | 228,19 | - |
| 15 mar 2024 | 227,25 | 227,40 | 223,75 | 223,75 | 223,11 | - |
| 14 mar 2024 | 229,50 | 230,55 | 228,15 | 228,15 | 227,49 | - |
| 13 mar 2024 | 228,45 | 230,45 | 228,45 | 230,45 | 229,79 | - |
| 12 mar 2024 | 226,35 | 230,40 | 226,00 | 230,40 | 229,74 | - |
| 11 mar 2024 | 227,60 | 227,60 | 226,30 | 226,55 | 225,90 | - |
| 08 mar 2024 | 224,60 | 227,10 | 224,60 | 227,10 | 226,45 | - |
| 07 mar 2024 | 225,45 | 226,15 | 225,35 | 225,80 | 225,15 | - |
| 06 mar 2024 | 227,50 | 229,30 | 227,50 | 228,40 | 227,74 | - |
| 05 mar 2024 | 226,55 | 228,50 | 226,55 | 228,50 | 227,84 | - |
| 04 mar 2024 | 229,15 | 229,15 | 227,80 | 228,00 | 227,34 | - |
| 01 mar 2024 | 230,55 | 231,20 | 230,05 | 230,30 | 229,64 | - |
| 29 feb 2024 | 228,80 | 230,75 | 228,10 | 230,75 | 230,09 | - |
| 28 feb 2024 | 228,90 | 231,15 | 228,75 | 231,15 | 230,49 | - |
| 27 feb 2024 | 228,60 | 229,90 | 228,25 | 228,25 | 227,59 | - |
| 26 feb 2024 | 231,15 | 231,15 | 227,60 | 227,60 | 226,95 | 25 |
| 23 feb 2024 | 228,55 | 232,15 | 228,35 | 232,15 | 231,48 | - |
| 22 feb 2024 | 220,00 | 230,30 | 220,00 | 230,30 | 229,64 | - |
| 21 feb 2024 | 223,25 | 224,50 | 222,80 | 224,50 | 223,85 | - |
| 21 feb 2024 | 0.52 Dividendo | |||||
| 20 feb 2024 | 222,30 | 224,85 | 221,35 | 224,85 | 223,69 | - |
| 19 feb 2024 | 223,45 | 223,60 | 222,45 | 222,45 | 221,30 | - |
| 16 feb 2024 | 222,15 | 223,85 | 222,15 | 223,85 | 222,69 | - |
| 15 feb 2024 | 218,75 | 223,00 | 218,70 | 223,00 | 221,84 | - |
| 14 feb 2024 | 218,40 | 220,05 | 217,80 | 218,95 | 217,82 | - |
| 13 feb 2024 | 229,35 | 230,00 | 216,60 | 216,60 | 215,48 | - |
| 12 feb 2024 | 228,45 | 230,05 | 228,40 | 230,05 | 228,86 | - |
| 09 feb 2024 | 230,45 | 230,90 | 228,20 | 228,20 | 227,02 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.