Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.692,62 -70,12 (-0,11%)
Marriott International, Inc. (MAQ.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 223,30 | 223,30 | 223,30 | 223,30 | 223,30 | - |
| 13 jun 2024 | 217,90 | 219,50 | 217,90 | 219,50 | 219,50 | 75 |
| 12 jun 2024 | 215,95 | 215,95 | 215,95 | 215,95 | 215,95 | - |
| 11 jun 2024 | 215,20 | 215,95 | 215,20 | 215,95 | 215,95 | 45 |
| 10 jun 2024 | 213,95 | 213,95 | 213,95 | 213,95 | 213,95 | - |
| 07 jun 2024 | 212,55 | 212,55 | 212,55 | 212,55 | 212,55 | - |
| 06 jun 2024 | 213,00 | 213,00 | 213,00 | 213,00 | 213,00 | - |
| 05 jun 2024 | 211,65 | 213,10 | 211,65 | 213,10 | 213,10 | 9 |
| 04 jun 2024 | 208,50 | 208,50 | 208,50 | 208,50 | 208,50 | - |
| 03 jun 2024 | 213,05 | 213,05 | 213,05 | 213,05 | 213,05 | - |
| 31 may 2024 | 210,85 | 210,85 | 210,85 | 210,85 | 210,85 | - |
| 30 may 2024 | 209,05 | 209,05 | 209,05 | 209,05 | 209,05 | - |
| 29 may 2024 | 214,20 | 214,20 | 214,20 | 214,20 | 214,20 | - |
| 28 may 2024 | 215,90 | 216,40 | 214,60 | 214,60 | 214,60 | 72 |
| 27 may 2024 | 217,20 | 217,20 | 217,20 | 217,20 | 217,20 | - |
| 24 may 2024 | 213,95 | 215,35 | 213,95 | 215,35 | 215,35 | 5 |
| 23 may 2024 | 217,00 | 217,00 | 217,00 | 217,00 | 217,00 | - |
| 23 may 2024 | 0.63 Dividendo | |||||
| 22 may 2024 | 218,70 | 218,70 | 218,70 | 218,70 | 218,07 | - |
| 21 may 2024 | 220,15 | 220,15 | 220,15 | 220,15 | 219,52 | - |
| 20 may 2024 | 217,80 | 217,80 | 217,80 | 217,80 | 217,17 | - |
| 17 may 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 218,57 | - |
| 16 may 2024 | 216,05 | 216,05 | 216,05 | 216,05 | 215,43 | - |
| 15 may 2024 | 217,55 | 218,05 | 217,00 | 217,00 | 216,37 | 37 |
| 14 may 2024 | 219,40 | 219,40 | 218,45 | 218,45 | 217,82 | 30 |
| 13 may 2024 | 222,55 | 224,00 | 221,65 | 221,65 | 221,01 | 7 |
| 10 may 2024 | 220,45 | 220,45 | 220,45 | 220,45 | 219,81 | - |
| 09 may 2024 | 218,05 | 218,05 | 218,05 | 218,05 | 217,42 | - |
| 08 may 2024 | 219,35 | 219,35 | 219,35 | 219,35 | 218,72 | - |
| 07 may 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 218,57 | - |
| 06 may 2024 | 217,40 | 218,70 | 217,40 | 218,70 | 218,07 | 35 |
| 03 may 2024 | 219,90 | 219,90 | 219,90 | 219,90 | 219,27 | - |
| 02 may 2024 | 219,05 | 219,05 | 219,05 | 219,05 | 218,42 | 22 |
| 30 abr 2024 | 223,75 | 223,75 | 222,95 | 222,95 | 222,31 | 63 |
| 29 abr 2024 | 224,40 | 226,00 | 224,35 | 226,00 | 225,35 | 4 |
| 26 abr 2024 | 225,15 | 225,15 | 225,15 | 225,15 | 224,50 | - |
| 25 abr 2024 | 227,40 | 227,40 | 225,10 | 225,10 | 224,45 | 10 |
| 24 abr 2024 | 223,10 | 223,10 | 223,10 | 223,10 | 222,46 | - |
| 23 abr 2024 | 222,10 | 222,10 | 222,10 | 222,10 | 221,46 | - |
| 22 abr 2024 | 221,20 | 221,20 | 221,20 | 221,20 | 220,56 | - |
| 19 abr 2024 | 219,90 | 219,90 | 219,90 | 219,90 | 219,27 | - |
| 18 abr 2024 | 222,85 | 222,85 | 222,80 | 222,80 | 222,16 | 58 |
| 17 abr 2024 | 230,65 | 231,10 | 230,65 | 231,10 | 230,43 | 58 |
| 16 abr 2024 | 232,80 | 232,80 | 232,80 | 232,80 | 232,13 | - |
| 15 abr 2024 | 235,70 | 235,70 | 235,70 | 235,70 | 235,02 | - |
| 12 abr 2024 | 240,75 | 240,75 | 240,75 | 240,75 | 240,06 | - |
| 11 abr 2024 | 236,05 | 238,00 | 236,05 | 238,00 | 237,31 | 10 |
| 10 abr 2024 | 234,10 | 236,05 | 234,10 | 236,05 | 235,37 | 5 |
| 09 abr 2024 | 233,80 | 233,80 | 233,80 | 233,80 | 233,13 | - |
| 08 abr 2024 | 234,25 | 236,05 | 234,25 | 236,05 | 235,37 | 95 |
| 05 abr 2024 | 229,30 | 229,30 | 229,30 | 229,30 | 228,64 | - |
| 04 abr 2024 | 230,50 | 230,50 | 230,50 | 230,50 | 229,84 | - |
| 03 abr 2024 | 228,05 | 228,75 | 228,05 | 228,75 | 228,09 | 36 |
| 02 abr 2024 | 231,50 | 231,50 | 230,60 | 230,60 | 229,94 | 2 |
| 28 mar 2024 | 233,20 | 234,15 | 233,20 | 234,15 | 233,48 | 10 |
| 27 mar 2024 | 232,50 | 232,50 | 232,50 | 232,50 | 231,83 | - |
| 26 mar 2024 | 232,05 | 232,05 | 232,05 | 232,05 | 231,38 | - |
| 25 mar 2024 | 234,60 | 234,60 | 234,60 | 234,60 | 233,92 | - |
| 22 mar 2024 | 234,50 | 234,85 | 234,50 | 234,85 | 234,17 | 40 |
| 21 mar 2024 | 231,70 | 231,70 | 231,70 | 231,70 | 231,03 | - |
| 20 mar 2024 | 229,00 | 229,00 | 229,00 | 229,00 | 228,34 | - |
| 19 mar 2024 | 227,90 | 228,15 | 227,90 | 228,15 | 227,49 | 9 |
| 18 mar 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,81 | - |
| 15 mar 2024 | 227,20 | 227,20 | 227,20 | 227,20 | 226,55 | - |
| 14 mar 2024 | 229,55 | 229,55 | 229,55 | 229,55 | 228,89 | - |
| 13 mar 2024 | 228,55 | 228,55 | 228,55 | 228,55 | 227,89 | - |
| 12 mar 2024 | 226,45 | 229,90 | 226,45 | 229,90 | 229,24 | 5 |
| 11 mar 2024 | 227,50 | 227,50 | 227,50 | 227,50 | 226,84 | - |
| 08 mar 2024 | 224,70 | 225,15 | 224,70 | 225,15 | 224,50 | 5 |
| 07 mar 2024 | 225,55 | 225,55 | 225,55 | 225,55 | 224,90 | - |
| 06 mar 2024 | 227,45 | 227,45 | 227,45 | 227,45 | 226,79 | - |
| 05 mar 2024 | 227,00 | 227,00 | 226,95 | 226,95 | 226,30 | 99 |
| 04 mar 2024 | 229,10 | 230,90 | 227,85 | 227,85 | 227,19 | 160 |
| 01 mar 2024 | 230,65 | 230,65 | 230,65 | 230,65 | 229,99 | - |
| 29 feb 2024 | 228,80 | 228,80 | 228,80 | 228,80 | 228,14 | - |
| 28 feb 2024 | 228,95 | 228,95 | 228,95 | 228,95 | 228,29 | - |
| 27 feb 2024 | 228,70 | 228,70 | 228,70 | 228,70 | 228,04 | - |
| 26 feb 2024 | 231,25 | 231,25 | 231,25 | 231,25 | 230,58 | - |
| 23 feb 2024 | 229,70 | 230,30 | 229,70 | 230,30 | 229,64 | 30 |
| 22 feb 2024 | 220,05 | 229,95 | 220,05 | 229,95 | 229,29 | 5 |
| 21 feb 2024 | 223,30 | 223,30 | 223,30 | 223,30 | 222,66 | - |
| 21 feb 2024 | 0.52 Dividendo | |||||
| 20 feb 2024 | 222,25 | 222,25 | 222,25 | 222,25 | 221,09 | - |
| 19 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,29 | - |
| 16 feb 2024 | 222,35 | 222,35 | 222,35 | 222,35 | 221,19 | - |
| 15 feb 2024 | 218,95 | 218,95 | 218,95 | 218,95 | 217,81 | - |
| 14 feb 2024 | 218,55 | 221,50 | 218,55 | 221,50 | 220,35 | 20 |
| 13 feb 2024 | 229,40 | 231,30 | 226,25 | 226,25 | 225,07 | 136 |
| 12 feb 2024 | 230,20 | 230,60 | 228,50 | 230,60 | 229,40 | 25 |
| 09 feb 2024 | 230,55 | 232,55 | 230,55 | 232,55 | 231,34 | 20 |
| 08 feb 2024 | 229,15 | 229,15 | 229,15 | 229,15 | 227,96 | 20 |
| 07 feb 2024 | 226,60 | 226,60 | 226,60 | 226,60 | 225,42 | - |
| 06 feb 2024 | 226,25 | 226,25 | 226,25 | 226,25 | 225,07 | - |
| 05 feb 2024 | 226,20 | 226,20 | 226,20 | 226,20 | 225,02 | - |
| 02 feb 2024 | 222,95 | 222,95 | 222,95 | 222,95 | 221,79 | - |
| 01 feb 2024 | 221,35 | 221,35 | 221,35 | 221,35 | 220,20 | - |
| 31 ene 2024 | 224,10 | 224,30 | 224,10 | 224,30 | 223,13 | 46 |
| 30 ene 2024 | 222,65 | 222,65 | 222,55 | 222,55 | 221,39 | 53 |
| 29 ene 2024 | 221,70 | 223,40 | 221,70 | 223,40 | 222,24 | 60 |
| 26 ene 2024 | 222,35 | 222,35 | 222,35 | 222,35 | 221,19 | - |
| *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.