Mercados españoles abiertos en 8 hrs
S&P 500
4.164,00 +52,92 (+1,29%) Nasdaq
12.113,79 +226,34 (+1,90%) NIKKEI 225
27.685,47 -8,18 (-0,03%) Dólar/Euro
1,0733 +0,0002 (+0,02%) Petróleo Brent
84,08 +0,39 (+0,47%) BTC-EUR
21.683,12 +319,43 (+1,50%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 172,00 | 176,51 | 170,90 | 175,42 | 175,42 | 1.808.810 |
| 06 feb 2023 | 172,72 | 173,94 | 171,72 | 172,32 | 172,32 | 1.485.900 |
| 03 feb 2023 | 173,99 | 175,71 | 172,90 | 174,43 | 174,43 | 1.504.500 |
| 02 feb 2023 | 176,60 | 177,58 | 175,02 | 176,17 | 176,17 | 1.145.500 |
| 01 feb 2023 | 173,02 | 176,70 | 171,01 | 175,36 | 175,36 | 1.456.300 |
| 31 ene 2023 | 171,45 | 174,22 | 170,81 | 174,18 | 174,18 | 1.329.100 |
| 30 ene 2023 | 172,36 | 173,52 | 171,03 | 171,20 | 171,20 | 2.041.900 |
| 27 ene 2023 | 174,50 | 176,57 | 174,02 | 174,33 | 174,33 | 1.637.000 |
| 26 ene 2023 | 173,47 | 174,67 | 172,59 | 174,58 | 174,58 | 1.620.100 |
| 25 ene 2023 | 167,62 | 172,94 | 167,62 | 172,33 | 172,33 | 1.881.500 |
| 24 ene 2023 | 168,57 | 169,70 | 167,59 | 169,63 | 169,63 | 1.644.900 |
| 23 ene 2023 | 166,00 | 169,80 | 165,07 | 169,02 | 169,02 | 2.585.400 |
| 20 ene 2023 | 160,67 | 167,15 | 160,16 | 166,91 | 166,91 | 2.330.300 |
| 19 ene 2023 | 158,44 | 161,94 | 158,25 | 161,03 | 161,03 | 2.184.900 |
| 18 ene 2023 | 162,30 | 163,75 | 159,70 | 159,79 | 159,79 | 2.188.000 |
| 17 ene 2023 | 161,28 | 162,57 | 160,44 | 160,99 | 160,99 | 2.570.500 |
| 13 ene 2023 | 159,59 | 162,11 | 159,18 | 161,78 | 161,78 | 1.532.600 |
| 12 ene 2023 | 158,37 | 160,59 | 157,68 | 159,99 | 159,99 | 1.627.000 |
| 11 ene 2023 | 154,16 | 158,58 | 153,93 | 158,47 | 158,47 | 1.712.500 |
| 10 ene 2023 | 152,44 | 153,79 | 151,50 | 153,16 | 153,16 | 1.275.200 |
| 09 ene 2023 | 151,76 | 155,38 | 151,65 | 152,53 | 152,53 | 1.864.500 |
| 06 ene 2023 | 150,54 | 153,91 | 150,03 | 153,38 | 153,38 | 1.589.000 |
| 05 ene 2023 | 149,01 | 150,09 | 147,96 | 148,88 | 148,88 | 1.542.300 |
| 04 ene 2023 | 149,24 | 151,24 | 149,10 | 149,86 | 149,86 | 1.731.300 |
| 03 ene 2023 | 149,85 | 150,73 | 147,10 | 147,75 | 147,75 | 1.686.200 |
| 30 dic 2022 | 147,01 | 149,05 | 146,42 | 148,89 | 148,89 | 1.541.900 |
| 29 dic 2022 | 146,92 | 148,80 | 146,26 | 147,97 | 147,97 | 1.431.900 |
| 28 dic 2022 | 148,53 | 149,37 | 145,58 | 145,60 | 145,60 | 1.321.600 |
| 27 dic 2022 | 149,02 | 149,38 | 147,94 | 148,35 | 148,35 | 1.350.000 |
| 23 dic 2022 | 146,32 | 148,90 | 146,32 | 148,58 | 148,58 | 1.067.600 |
| 22 dic 2022 | 147,23 | 148,53 | 145,37 | 147,22 | 147,22 | 1.837.200 |
| 21 dic 2022 | 151,35 | 152,09 | 147,75 | 148,75 | 148,75 | 2.284.300 |
| 20 dic 2022 | 150,90 | 152,25 | 150,12 | 150,41 | 150,41 | 1.675.400 |
| 19 dic 2022 | 154,07 | 154,38 | 150,52 | 151,37 | 151,37 | 2.019.600 |
| 16 dic 2022 | 154,07 | 154,80 | 152,44 | 153,79 | 153,79 | 4.943.500 |
| 15 dic 2022 | 156,25 | 157,05 | 153,21 | 155,41 | 155,41 | 2.517.700 |
| 14 dic 2022 | 161,25 | 163,37 | 157,43 | 159,33 | 159,33 | 2.464.700 |
| 13 dic 2022 | 168,66 | 169,05 | 162,23 | 163,12 | 163,12 | 2.177.700 |
| 12 dic 2022 | 161,01 | 163,21 | 159,46 | 163,17 | 163,17 | 1.554.500 |
| 09 dic 2022 | 160,38 | 162,52 | 160,07 | 161,16 | 161,16 | 1.264.100 |
| 08 dic 2022 | 158,66 | 161,65 | 158,02 | 160,66 | 160,66 | 1.849.600 |
| 07 dic 2022 | 159,69 | 160,31 | 157,10 | 157,28 | 157,28 | 2.199.600 |
| 06 dic 2022 | 161,94 | 162,75 | 158,88 | 160,47 | 160,47 | 1.898.200 |
| 05 dic 2022 | 164,31 | 164,77 | 161,70 | 162,04 | 162,04 | 2.180.100 |
| 02 dic 2022 | 163,00 | 165,76 | 162,50 | 165,63 | 165,63 | 1.419.300 |
| 01 dic 2022 | 165,63 | 167,18 | 164,25 | 165,19 | 165,19 | 1.874.400 |
| 30 nov 2022 | 160,60 | 165,37 | 159,52 | 165,35 | 165,35 | 2.662.800 |
| 29 nov 2022 | 159,00 | 162,15 | 159,00 | 161,26 | 161,26 | 1.824.400 |
| 28 nov 2022 | 161,74 | 161,79 | 158,68 | 158,89 | 158,89 | 1.856.400 |
| 25 nov 2022 | 161,57 | 163,84 | 161,25 | 162,53 | 162,53 | 918.700 |
| 23 nov 2022 | 162,87 | 163,50 | 161,09 | 161,48 | 161,48 | 1.455.700 |
| 22 nov 2022 | 160,90 | 163,26 | 159,56 | 162,94 | 162,94 | 1.508.800 |
| 22 nov 2022 | 0.4 Dividendo | |||||
| 21 nov 2022 | 161,34 | 162,76 | 159,94 | 160,53 | 160,13 | 1.322.100 |
| 18 nov 2022 | 162,16 | 163,12 | 160,45 | 161,71 | 161,31 | 1.864.900 |
| 17 nov 2022 | 158,30 | 160,06 | 157,50 | 159,97 | 159,57 | 1.647.100 |
| 16 nov 2022 | 161,76 | 162,54 | 160,39 | 161,60 | 161,20 | 2.063.500 |
| 15 nov 2022 | 161,30 | 163,20 | 159,51 | 161,77 | 161,37 | 2.003.500 |
| 14 nov 2022 | 162,00 | 164,40 | 159,26 | 159,53 | 159,13 | 2.082.600 |
| 11 nov 2022 | 160,00 | 164,89 | 159,83 | 163,78 | 163,37 | 2.634.300 |
| 10 nov 2022 | 155,81 | 158,56 | 155,80 | 157,98 | 157,59 | 2.421.900 |
| 09 nov 2022 | 148,28 | 153,16 | 148,08 | 149,57 | 149,20 | 2.136.400 |
| 08 nov 2022 | 149,07 | 152,72 | 148,45 | 150,50 | 150,12 | 1.760.100 |
| 07 nov 2022 | 149,54 | 150,04 | 145,00 | 148,35 | 147,98 | 2.039.600 |
| 04 nov 2022 | 149,44 | 151,28 | 147,34 | 148,96 | 148,59 | 3.342.900 |
| 03 nov 2022 | 149,79 | 150,81 | 143,92 | 146,48 | 146,12 | 2.929.800 |
| 02 nov 2022 | 158,96 | 159,26 | 152,30 | 152,99 | 152,61 | 2.596.000 |
| 01 nov 2022 | 162,42 | 163,00 | 159,22 | 160,07 | 159,67 | 1.573.600 |
| 31 oct 2022 | 158,75 | 162,54 | 158,14 | 160,11 | 159,71 | 2.493.000 |
| 28 oct 2022 | 156,25 | 160,01 | 155,29 | 159,65 | 159,25 | 1.796.900 |
| 27 oct 2022 | 156,79 | 158,47 | 156,00 | 156,25 | 155,86 | 1.624.700 |
| 26 oct 2022 | 156,67 | 158,82 | 154,15 | 155,04 | 154,65 | 2.464.400 |
| 25 oct 2022 | 154,36 | 156,11 | 153,11 | 155,43 | 155,04 | 1.697.100 |
| 24 oct 2022 | 154,27 | 156,47 | 152,41 | 154,98 | 154,59 | 1.967.900 |
| 21 oct 2022 | 146,71 | 154,01 | 146,50 | 153,49 | 153,11 | 2.339.400 |
| 20 oct 2022 | 150,57 | 153,17 | 147,17 | 147,52 | 147,15 | 1.408.200 |
| 19 oct 2022 | 148,64 | 151,67 | 148,64 | 149,99 | 149,62 | 1.173.800 |
| 18 oct 2022 | 151,48 | 153,88 | 148,58 | 149,99 | 149,62 | 1.870.900 |
| 17 oct 2022 | 146,99 | 148,43 | 145,84 | 147,85 | 147,48 | 2.060.000 |
| 14 oct 2022 | 146,01 | 147,84 | 142,52 | 143,53 | 143,17 | 2.076.000 |
| 13 oct 2022 | 138,76 | 144,11 | 137,26 | 143,22 | 142,86 | 2.398.500 |
| 12 oct 2022 | 138,50 | 143,25 | 137,29 | 141,87 | 141,52 | 1.855.500 |
| 11 oct 2022 | 140,84 | 141,56 | 137,25 | 138,79 | 138,44 | 1.873.800 |
| 10 oct 2022 | 142,12 | 143,41 | 139,47 | 140,50 | 140,15 | 1.509.100 |
| 07 oct 2022 | 141,93 | 142,17 | 139,31 | 141,50 | 141,15 | 2.409.100 |
| 06 oct 2022 | 146,77 | 148,27 | 143,60 | 144,07 | 143,71 | 1.653.300 |
| 05 oct 2022 | 145,30 | 148,21 | 144,82 | 147,18 | 146,81 | 1.489.000 |
| 04 oct 2022 | 144,39 | 148,72 | 143,40 | 147,56 | 147,19 | 2.128.600 |
| 03 oct 2022 | 142,09 | 142,66 | 138,71 | 140,80 | 140,45 | 2.107.000 |
| 30 sept 2022 | 139,90 | 143,98 | 138,27 | 140,14 | 139,79 | 2.100.800 |
| 29 sept 2022 | 141,98 | 142,32 | 138,98 | 140,51 | 140,16 | 1.871.000 |
| 28 sept 2022 | 139,06 | 144,56 | 138,51 | 143,82 | 143,46 | 2.085.100 |
| 27 sept 2022 | 139,40 | 141,11 | 136,89 | 138,68 | 138,33 | 2.251.200 |
| 26 sept 2022 | 137,78 | 140,21 | 136,02 | 136,22 | 135,88 | 1.946.900 |
| 23 sept 2022 | 138,15 | 138,32 | 135,90 | 137,48 | 137,14 | 2.414.600 |
| 22 sept 2022 | 147,03 | 147,46 | 139,66 | 140,11 | 139,76 | 3.542.500 |
| 21 sept 2022 | 156,31 | 156,50 | 148,15 | 148,17 | 147,80 | 3.281.200 |
| 20 sept 2022 | 156,72 | 158,41 | 154,84 | 157,01 | 156,62 | 2.102.900 |
| 19 sept 2022 | 152,95 | 158,22 | 152,66 | 157,36 | 156,97 | 1.972.600 |
| 16 sept 2022 | 160,32 | 160,32 | 153,28 | 154,92 | 154,53 | 3.370.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
