Mercados españoles abiertos en 5 hrs 32 min

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
247,55-7,56 (-2,96%)
Al cierre: 04:00PM EDT
247,55 0,00 (0,00%)
Después del cierre: 07:11PM EDT
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 2024253,25255,33247,49247,55247,551.752.900
16 jul 2024247,94255,19247,69255,11255,111.562.300
15 jul 2024242,80246,85241,99246,67246,671.062.300
12 jul 2024241,17245,44240,16242,79242,791.699.300
11 jul 2024242,94242,94239,25239,78239,781.765.400
10 jul 2024237,96242,74237,16242,52242,521.376.000
09 jul 2024240,86240,86237,39237,52237,521.254.900
08 jul 2024242,09243,06239,17239,86239,861.040.300
05 jul 2024240,50241,38238,45240,98240,98851.900
03 jul 2024239,63241,67238,48240,17240,17866.700
02 jul 2024239,81240,12236,68239,98239,981.417.300
01 jul 2024242,19243,36237,45239,51239,511.475.000
28 jun 2024242,40246,79241,02241,77241,776.788.900
27 jun 2024242,95242,95240,20242,25242,251.153.600
26 jun 2024242,67243,26239,67241,51241,511.592.600
25 jun 2024246,53246,87243,78244,83244,831.283.800
24 jun 2024243,23246,27243,23245,66245,661.058.600
21 jun 2024245,69245,94242,75243,53243,533.299.600
20 jun 2024242,68244,40242,66243,98243,981.154.400
18 jun 2024245,28247,20242,13243,05243,051.320.100
17 jun 2024238,55245,05237,60244,70244,701.406.900
14 jun 2024239,33239,75235,14239,45239,451.566.300
13 jun 2024235,22240,77234,66240,47240,471.188.700
12 jun 2024234,02237,13234,02236,56236,561.477.700
11 jun 2024231,78233,24229,93232,64232,641.285.100
10 jun 2024230,00233,41229,98232,76232,761.219.800
07 jun 2024231,52232,90230,13231,10231,102.723.400
06 jun 2024232,87235,45231,37232,03232,031.028.000
05 jun 2024231,18233,23229,50232,77232,77987.800
04 jun 2024226,60231,70226,44230,51230,511.100.600
03 jun 2024231,73232,00226,03228,38228,381.644.000
31 may 2024229,52231,39227,44231,17231,171.660.100
30 may 2024228,79229,60226,70228,96228,96934.600
29 may 2024231,86232,44227,83228,46228,461.161.700
28 may 2024234,82237,61232,98234,14234,14993.800
24 may 2024233,83236,72233,29236,59236,59909.200
23 may 2024236,50236,50231,84232,06232,061.650.400
23 may 20240.63 Dividendo
22 may 2024237,24239,40235,50236,16235,531.091.600
21 may 2024241,22241,22237,13238,28237,64839.700
20 may 2024237,85240,52237,43240,33239,69954.100
17 may 2024238,96239,58236,32237,73237,101.217.000
16 may 2024235,64239,49235,64238,96238,321.280.800
15 may 2024236,75237,47235,56236,00235,371.569.000
14 may 2024237,97238,58235,69235,87235,242.105.300
13 may 2024241,25241,70236,21237,50236,871.288.800
10 may 2024238,00240,67237,50240,46239,821.145.300
09 may 2024232,67237,74230,85237,54236,911.229.700
08 may 2024235,55236,28234,47235,35234,721.194.500
07 may 2024236,82238,27235,66235,99235,36897.900
06 may 2024235,41237,36235,39236,82236,191.067.900
03 may 2024237,38238,76234,30234,59233,961.572.800
02 may 2024236,35236,70232,63235,56234,931.413.200
01 may 2024233,75237,24230,81233,86233,242.157.100
30 abr 2024240,95241,92235,50236,13235,501.862.900
29 abr 2024241,47244,24239,59240,49239,851.209.100
26 abr 2024240,77244,12240,74240,84240,201.065.500
25 abr 2024242,07243,12240,23241,94241,291.207.400
24 abr 2024244,17249,62243,31244,06243,412.301.300
23 abr 2024237,41239,98237,41239,69239,051.196.200
22 abr 2024238,56239,09235,51237,41236,781.046.400
19 abr 2024237,38239,30234,55236,00235,371.842.300
18 abr 2024240,65241,24236,08236,30235,671.841.200
17 abr 2024244,07245,33237,54238,46237,822.684.100
16 abr 2024248,21248,74244,74245,62244,961.088.900
15 abr 2024255,07257,01248,21248,41247,751.433.300
12 abr 2024256,11257,14249,32251,06250,391.930.100
11 abr 2024254,11260,57253,01258,55257,861.545.200
10 abr 2024252,29255,19251,26254,35253,671.317.500
09 abr 2024255,46255,49251,35254,94254,261.152.800
08 abr 2024254,24255,05253,41254,68254,001.205.600
05 abr 2024248,90254,33248,27253,93253,251.293.200
04 abr 2024253,34254,83248,06248,89248,231.607.300
03 abr 2024247,17250,80246,77250,59249,921.071.000
02 abr 2024250,17250,17246,54247,74247,081.252.300
01 abr 2024253,52254,51250,73251,33250,661.178.500
28 mar 2024255,07255,10251,65252,31251,64999.200
27 mar 2024254,96254,96252,74253,56252,881.302.300
26 mar 2024253,16254,30251,17252,18251,511.351.400
25 mar 2024255,31255,67252,04252,11251,44856.000
22 mar 2024255,91256,53253,22255,16254,481.282.800
21 mar 2024254,74256,12253,38255,27254,591.530.800
20 mar 2024249,43254,69249,26254,05253,371.630.400
19 mar 2024249,36250,01247,83249,82249,151.164.300
18 mar 2024246,60249,36246,41248,52247,861.915.300
15 mar 2024246,15246,97243,36244,07243,423.709.300
14 mar 2024252,38253,00247,72248,00247,341.711.000
13 mar 2024249,90253,12248,19251,41250,741.804.700
12 mar 2024248,69252,33248,69250,69250,021.270.900
11 mar 2024250,28250,70246,99248,47247,811.176.500
08 mar 2024247,17251,11246,22250,28249,611.276.400
07 mar 2024248,40248,97246,21246,91246,251.197.400
06 mar 2024247,88250,57246,97247,10246,441.314.700
05 mar 2024247,53249,19245,69247,88247,221.084.000
04 mar 2024249,77250,49247,02247,42246,761.156.200
01 mar 2024248,98251,16247,94250,00249,331.096.600
29 feb 2024249,70250,35247,87249,87249,201.698.200
28 feb 2024248,73251,23248,18248,99248,33953.400
27 feb 2024248,89249,82247,68249,03248,371.079.300
26 feb 2024251,47251,47247,05249,22248,561.476.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...