Mercados españoles cerrados en 1 hr 51 mins
IBEX 35
11.100,50 +68,20 (+0,62%) Euro Stoxx 50
4.942,65 +35,35 (+0,72%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
84,98 -0,26 (-0,31%) Oro
2.343,30 +12,10 (+0,52%) Bitcoin EUR
57.241,40 -2.639,19 (-4,41%)
Marriott International Inc (MAQ.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 226,85 | 226,85 | 226,85 | 226,85 | 226,85 | 45 |
| 21 jun 2024 | 226,85 | 226,85 | 226,85 | 226,85 | 226,85 | - |
| 20 jun 2024 | 226,55 | 226,55 | 226,55 | 226,55 | 226,55 | - |
| 19 jun 2024 | 227,00 | 227,00 | 227,00 | 227,00 | 227,00 | - |
| 18 jun 2024 | 227,70 | 227,70 | 227,70 | 227,70 | 227,70 | - |
| 17 jun 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 223,45 | - |
| 14 jun 2024 | 223,10 | 223,10 | 223,10 | 223,10 | 223,10 | - |
| 13 jun 2024 | 217,95 | 217,95 | 217,95 | 217,95 | 217,95 | - |
| 12 jun 2024 | 216,05 | 216,05 | 216,05 | 216,05 | 216,05 | - |
| 11 jun 2024 | 215,20 | 215,20 | 215,20 | 215,20 | 215,20 | - |
| 10 jun 2024 | 214,00 | 214,00 | 214,00 | 214,00 | 214,00 | - |
| 07 jun 2024 | 213,00 | 213,00 | 213,00 | 213,00 | 213,00 | - |
| 06 jun 2024 | 213,00 | 213,00 | 213,00 | 213,00 | 213,00 | - |
| 05 jun 2024 | 211,70 | 211,70 | 211,70 | 211,70 | 211,70 | - |
| 04 jun 2024 | 210,05 | 210,05 | 210,05 | 210,05 | 210,05 | - |
| 03 jun 2024 | 213,05 | 213,05 | 213,05 | 213,05 | 213,05 | - |
| 31 may 2024 | 210,75 | 210,75 | 210,75 | 210,75 | 210,75 | - |
| 30 may 2024 | 210,65 | 210,65 | 210,65 | 210,65 | 210,65 | - |
| 29 may 2024 | 215,75 | 215,75 | 215,75 | 215,75 | 215,75 | - |
| 28 may 2024 | 217,25 | 217,25 | 217,25 | 217,25 | 217,25 | - |
| 27 may 2024 | 217,25 | 217,25 | 217,25 | 217,25 | 217,25 | - |
| 24 may 2024 | 215,50 | 215,50 | 215,50 | 215,50 | 215,50 | - |
| 23 may 2024 | 218,60 | 218,60 | 218,60 | 218,60 | 218,60 | - |
| 23 may 2024 | 0.63 Dividendo | |||||
| 22 may 2024 | 220,10 | 220,10 | 220,10 | 220,10 | 219,47 | - |
| 21 may 2024 | 220,10 | 220,10 | 220,10 | 220,10 | 219,47 | - |
| 20 may 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 218,57 | - |
| 17 may 2024 | 219,20 | 219,20 | 219,20 | 219,20 | 218,57 | - |
| 16 may 2024 | 217,75 | 217,75 | 217,75 | 217,75 | 217,13 | - |
| 15 may 2024 | 218,85 | 218,85 | 218,85 | 218,85 | 218,22 | - |
| 14 may 2024 | 221,05 | 221,05 | 221,05 | 221,05 | 220,42 | - |
| 13 may 2024 | 222,55 | 222,55 | 222,55 | 222,55 | 221,91 | - |
| 10 may 2024 | 220,40 | 220,40 | 220,40 | 220,40 | 219,77 | - |
| 09 may 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,77 | - |
| 08 may 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,77 | - |
| 07 may 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,77 | - |
| 06 may 2024 | 219,00 | 219,00 | 219,00 | 219,00 | 218,37 | - |
| 03 may 2024 | 219,95 | 219,95 | 219,95 | 219,95 | 219,32 | - |
| 02 may 2024 | 219,75 | 219,75 | 219,05 | 219,05 | 218,42 | 45 |
| 30 abr 2024 | 225,40 | 225,40 | 225,40 | 225,40 | 224,75 | - |
| 29 abr 2024 | 226,00 | 226,00 | 226,00 | 226,00 | 225,35 | - |
| 26 abr 2024 | 226,85 | 226,85 | 226,85 | 226,85 | 226,20 | - |
| 25 abr 2024 | 227,45 | 227,45 | 227,45 | 227,45 | 226,80 | - |
| 24 abr 2024 | 223,10 | 223,10 | 223,10 | 223,10 | 222,46 | - |
| 23 abr 2024 | 221,95 | 221,95 | 221,95 | 221,95 | 221,31 | - |
| 22 abr 2024 | 221,40 | 221,40 | 221,40 | 221,40 | 220,77 | - |
| 19 abr 2024 | 221,40 | 221,40 | 221,40 | 221,40 | 220,77 | - |
| 18 abr 2024 | 224,45 | 224,45 | 224,45 | 224,45 | 223,81 | - |
| 17 abr 2024 | 232,30 | 232,30 | 232,30 | 232,30 | 231,64 | - |
| 16 abr 2024 | 234,50 | 234,50 | 234,50 | 234,50 | 233,83 | - |
| 15 abr 2024 | 237,45 | 237,45 | 237,45 | 237,45 | 236,77 | - |
| 12 abr 2024 | 240,55 | 240,55 | 240,55 | 240,55 | 239,86 | - |
| 11 abr 2024 | 236,05 | 236,05 | 236,05 | 236,05 | 235,37 | - |
| 10 abr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,68 | - |
| 09 abr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,68 | - |
| 08 abr 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 233,68 | - |
| 05 abr 2024 | 230,55 | 230,55 | 230,55 | 230,55 | 229,89 | - |
| 04 abr 2024 | 230,55 | 230,55 | 230,55 | 230,55 | 229,89 | - |
| 03 abr 2024 | 229,75 | 229,75 | 229,75 | 229,75 | 229,09 | - |
| 02 abr 2024 | 233,50 | 233,50 | 233,50 | 233,50 | 232,83 | - |
| 28 mar 2024 | 233,85 | 233,85 | 233,85 | 233,85 | 233,18 | - |
| 27 mar 2024 | 233,85 | 233,85 | 233,85 | 233,85 | 233,18 | - |
| 26 mar 2024 | 233,85 | 233,85 | 233,85 | 233,85 | 233,18 | - |
| 25 mar 2024 | 234,70 | 234,70 | 234,70 | 234,70 | 234,03 | - |
| 22 mar 2024 | 234,55 | 234,55 | 234,55 | 234,55 | 233,88 | - |
| 21 mar 2024 | 231,65 | 231,65 | 231,65 | 231,65 | 230,99 | - |
| 20 mar 2024 | 228,90 | 228,90 | 228,90 | 228,90 | 228,24 | - |
| 19 mar 2024 | 227,85 | 227,85 | 227,85 | 227,85 | 227,20 | - |
| 18 mar 2024 | 224,95 | 224,95 | 224,95 | 224,95 | 224,31 | - |
| 15 mar 2024 | 229,00 | 229,00 | 229,00 | 229,00 | 228,34 | - |
| 14 mar 2024 | 229,55 | 229,55 | 229,55 | 229,55 | 228,89 | - |
| 13 mar 2024 | 228,55 | 228,55 | 228,55 | 228,55 | 227,90 | - |
| 12 mar 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 227,00 | - |
| 11 mar 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 227,00 | - |
| 08 mar 2024 | 226,30 | 226,30 | 226,30 | 226,30 | 225,65 | - |
| 07 mar 2024 | 227,15 | 227,15 | 227,15 | 227,15 | 226,50 | - |
| 06 mar 2024 | 228,70 | 228,70 | 228,70 | 228,70 | 228,05 | - |
| 05 mar 2024 | 228,70 | 228,70 | 228,70 | 228,70 | 228,05 | - |
| 04 mar 2024 | 230,70 | 230,70 | 230,70 | 230,70 | 230,04 | - |
| 01 mar 2024 | 230,70 | 230,70 | 230,70 | 230,70 | 230,04 | - |
| 29 feb 2024 | 230,35 | 230,35 | 230,35 | 230,35 | 229,69 | - |
| 28 feb 2024 | 230,35 | 230,35 | 230,35 | 230,35 | 229,69 | - |
| 27 feb 2024 | 230,35 | 230,35 | 230,35 | 230,35 | 229,69 | - |
| 26 feb 2024 | 231,20 | 231,20 | 231,20 | 231,20 | 230,54 | - |
| 23 feb 2024 | 228,60 | 228,60 | 228,60 | 228,60 | 227,95 | - |
| 22 feb 2024 | 221,35 | 221,35 | 221,35 | 221,35 | 220,72 | - |
| 21 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,81 | - |
| 21 feb 2024 | 0.52 Dividendo | |||||
| 20 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,29 | - |
| 19 feb 2024 | 223,45 | 223,45 | 223,45 | 223,45 | 222,29 | - |
| 16 feb 2024 | 222,35 | 222,35 | 222,35 | 222,35 | 221,20 | - |
| 15 feb 2024 | 219,40 | 219,55 | 219,40 | 219,55 | 218,41 | 23 |
| 14 feb 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 218,26 | - |
| 13 feb 2024 | 230,15 | 230,15 | 219,40 | 219,40 | 218,26 | 44 |
| 12 feb 2024 | 228,50 | 230,15 | 228,50 | 230,15 | 228,96 | 2 |
| 09 feb 2024 | 230,55 | 230,55 | 228,00 | 228,00 | 226,82 | 22 |
| 08 feb 2024 | 229,20 | 229,20 | 229,20 | 229,20 | 228,01 | - |
| 07 feb 2024 | 226,75 | 226,75 | 226,75 | 226,75 | 225,57 | - |
| 06 feb 2024 | 226,25 | 226,25 | 226,25 | 226,25 | 225,08 | - |
| 05 feb 2024 | 226,05 | 226,05 | 226,05 | 226,05 | 224,88 | - |
| *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.