Mercados españoles cerrados

Marriott International Inc (MAQ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
223,10+5,15 (+2,36%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024223,10223,10223,10223,10223,10-
13 jun 2024217,95217,95217,95217,95217,95-
12 jun 2024216,05216,05216,05216,05216,05-
11 jun 2024215,20215,20215,20215,20215,20-
10 jun 2024214,00214,00214,00214,00214,00-
07 jun 2024213,00213,00213,00213,00213,00-
06 jun 2024213,00213,00213,00213,00213,00-
05 jun 2024211,70211,70211,70211,70211,70-
04 jun 2024210,05210,05210,05210,05210,05-
03 jun 2024213,05213,05213,05213,05213,05-
31 may 2024210,75210,75210,75210,75210,75-
30 may 2024210,65210,65210,65210,65210,65-
29 may 2024215,75215,75215,75215,75215,75-
28 may 2024217,25217,25217,25217,25217,25-
27 may 2024217,25217,25217,25217,25217,25-
24 may 2024215,50215,50215,50215,50215,50-
23 may 2024218,60218,60218,60218,60218,60-
23 may 20240.63 Dividendo
22 may 2024220,10220,10220,10220,10219,47-
21 may 2024220,10220,10220,10220,10219,47-
20 may 2024219,20219,20219,20219,20218,57-
17 may 2024219,20219,20219,20219,20218,57-
16 may 2024217,75217,75217,75217,75217,13-
15 may 2024218,85218,85218,85218,85218,22-
14 may 2024221,05221,05221,05221,05220,42-
13 may 2024222,55222,55222,55222,55221,91-
10 may 2024220,40220,40220,40220,40219,77-
09 may 2024219,40219,40219,40219,40218,77-
08 may 2024219,40219,40219,40219,40218,77-
07 may 2024219,40219,40219,40219,40218,77-
06 may 2024219,00219,00219,00219,00218,37-
03 may 2024219,95219,95219,95219,95219,32-
02 may 2024219,75219,75219,05219,05218,4245
30 abr 2024225,40225,40225,40225,40224,75-
29 abr 2024226,00226,00226,00226,00225,35-
26 abr 2024226,85226,85226,85226,85226,20-
25 abr 2024227,45227,45227,45227,45226,80-
24 abr 2024223,10223,10223,10223,10222,46-
23 abr 2024221,95221,95221,95221,95221,31-
22 abr 2024221,40221,40221,40221,40220,77-
19 abr 2024221,40221,40221,40221,40220,77-
18 abr 2024224,45224,45224,45224,45223,81-
17 abr 2024232,30232,30232,30232,30231,64-
16 abr 2024234,50234,50234,50234,50233,83-
15 abr 2024237,45237,45237,45237,45236,77-
12 abr 2024240,55240,55240,55240,55239,86-
11 abr 2024236,05236,05236,05236,05235,37-
10 abr 2024234,35234,35234,35234,35233,68-
09 abr 2024234,35234,35234,35234,35233,68-
08 abr 2024234,35234,35234,35234,35233,68-
05 abr 2024230,55230,55230,55230,55229,89-
04 abr 2024230,55230,55230,55230,55229,89-
03 abr 2024229,75229,75229,75229,75229,09-
02 abr 2024233,50233,50233,50233,50232,83-
28 mar 2024233,85233,85233,85233,85233,18-
27 mar 2024233,85233,85233,85233,85233,18-
26 mar 2024233,85233,85233,85233,85233,18-
25 mar 2024234,70234,70234,70234,70234,03-
22 mar 2024234,55234,55234,55234,55233,88-
21 mar 2024231,65231,65231,65231,65230,99-
20 mar 2024228,90228,90228,90228,90228,24-
19 mar 2024227,85227,85227,85227,85227,20-
18 mar 2024224,95224,95224,95224,95224,31-
15 mar 2024229,00229,00229,00229,00228,34-
14 mar 2024229,55229,55229,55229,55228,89-
13 mar 2024228,55228,55228,55228,55227,90-
12 mar 2024227,65227,65227,65227,65227,00-
11 mar 2024227,65227,65227,65227,65227,00-
08 mar 2024226,30226,30226,30226,30225,65-
07 mar 2024227,15227,15227,15227,15226,50-
06 mar 2024228,70228,70228,70228,70228,05-
05 mar 2024228,70228,70228,70228,70228,05-
04 mar 2024230,70230,70230,70230,70230,04-
01 mar 2024230,70230,70230,70230,70230,04-
29 feb 2024230,35230,35230,35230,35229,69-
28 feb 2024230,35230,35230,35230,35229,69-
27 feb 2024230,35230,35230,35230,35229,69-
26 feb 2024231,20231,20231,20231,20230,54-
23 feb 2024228,60228,60228,60228,60227,95-
22 feb 2024221,35221,35221,35221,35220,72-
21 feb 2024223,45223,45223,45223,45222,81-
21 feb 20240.52 Dividendo
20 feb 2024223,45223,45223,45223,45222,29-
19 feb 2024223,45223,45223,45223,45222,29-
16 feb 2024222,35222,35222,35222,35221,20-
15 feb 2024219,40219,55219,40219,55218,4123
14 feb 2024219,40219,40219,40219,40218,26-
13 feb 2024230,15230,15219,40219,40218,2644
12 feb 2024228,50230,15228,50230,15228,962
09 feb 2024230,55230,55228,00228,00226,8222
08 feb 2024229,20229,20229,20229,20228,01-
07 feb 2024226,75226,75226,75226,75225,57-
06 feb 2024226,25226,25226,25226,25225,08-
05 feb 2024226,05226,05226,05226,05224,88-
02 feb 2024222,95222,95222,95222,95221,79-
01 feb 2024222,95222,95222,95222,95221,79-
31 ene 2024224,10224,10224,10224,10222,94-
30 ene 2024222,65222,65222,65222,65221,50-
29 ene 2024222,30222,30222,30222,30221,15-
26 ene 2024222,30222,30222,30222,30221,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...