Mercados españoles abiertos en 8 hrs

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,42+3,10 (+1,80%)
Al cierre: 04:00PM EST
175,99 +0,57 (+0,32%)
Después del cierre: 06:44PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 2023172,00176,51170,90175,42175,421.808.810
06 feb 2023172,72173,94171,72172,32172,321.485.900
03 feb 2023173,99175,71172,90174,43174,431.504.500
02 feb 2023176,60177,58175,02176,17176,171.145.500
01 feb 2023173,02176,70171,01175,36175,361.456.300
31 ene 2023171,45174,22170,81174,18174,181.329.100
30 ene 2023172,36173,52171,03171,20171,202.041.900
27 ene 2023174,50176,57174,02174,33174,331.637.000
26 ene 2023173,47174,67172,59174,58174,581.620.100
25 ene 2023167,62172,94167,62172,33172,331.881.500
24 ene 2023168,57169,70167,59169,63169,631.644.900
23 ene 2023166,00169,80165,07169,02169,022.585.400
20 ene 2023160,67167,15160,16166,91166,912.330.300
19 ene 2023158,44161,94158,25161,03161,032.184.900
18 ene 2023162,30163,75159,70159,79159,792.188.000
17 ene 2023161,28162,57160,44160,99160,992.570.500
13 ene 2023159,59162,11159,18161,78161,781.532.600
12 ene 2023158,37160,59157,68159,99159,991.627.000
11 ene 2023154,16158,58153,93158,47158,471.712.500
10 ene 2023152,44153,79151,50153,16153,161.275.200
09 ene 2023151,76155,38151,65152,53152,531.864.500
06 ene 2023150,54153,91150,03153,38153,381.589.000
05 ene 2023149,01150,09147,96148,88148,881.542.300
04 ene 2023149,24151,24149,10149,86149,861.731.300
03 ene 2023149,85150,73147,10147,75147,751.686.200
30 dic 2022147,01149,05146,42148,89148,891.541.900
29 dic 2022146,92148,80146,26147,97147,971.431.900
28 dic 2022148,53149,37145,58145,60145,601.321.600
27 dic 2022149,02149,38147,94148,35148,351.350.000
23 dic 2022146,32148,90146,32148,58148,581.067.600
22 dic 2022147,23148,53145,37147,22147,221.837.200
21 dic 2022151,35152,09147,75148,75148,752.284.300
20 dic 2022150,90152,25150,12150,41150,411.675.400
19 dic 2022154,07154,38150,52151,37151,372.019.600
16 dic 2022154,07154,80152,44153,79153,794.943.500
15 dic 2022156,25157,05153,21155,41155,412.517.700
14 dic 2022161,25163,37157,43159,33159,332.464.700
13 dic 2022168,66169,05162,23163,12163,122.177.700
12 dic 2022161,01163,21159,46163,17163,171.554.500
09 dic 2022160,38162,52160,07161,16161,161.264.100
08 dic 2022158,66161,65158,02160,66160,661.849.600
07 dic 2022159,69160,31157,10157,28157,282.199.600
06 dic 2022161,94162,75158,88160,47160,471.898.200
05 dic 2022164,31164,77161,70162,04162,042.180.100
02 dic 2022163,00165,76162,50165,63165,631.419.300
01 dic 2022165,63167,18164,25165,19165,191.874.400
30 nov 2022160,60165,37159,52165,35165,352.662.800
29 nov 2022159,00162,15159,00161,26161,261.824.400
28 nov 2022161,74161,79158,68158,89158,891.856.400
25 nov 2022161,57163,84161,25162,53162,53918.700
23 nov 2022162,87163,50161,09161,48161,481.455.700
22 nov 2022160,90163,26159,56162,94162,941.508.800
22 nov 20220.4 Dividendo
21 nov 2022161,34162,76159,94160,53160,131.322.100
18 nov 2022162,16163,12160,45161,71161,311.864.900
17 nov 2022158,30160,06157,50159,97159,571.647.100
16 nov 2022161,76162,54160,39161,60161,202.063.500
15 nov 2022161,30163,20159,51161,77161,372.003.500
14 nov 2022162,00164,40159,26159,53159,132.082.600
11 nov 2022160,00164,89159,83163,78163,372.634.300
10 nov 2022155,81158,56155,80157,98157,592.421.900
09 nov 2022148,28153,16148,08149,57149,202.136.400
08 nov 2022149,07152,72148,45150,50150,121.760.100
07 nov 2022149,54150,04145,00148,35147,982.039.600
04 nov 2022149,44151,28147,34148,96148,593.342.900
03 nov 2022149,79150,81143,92146,48146,122.929.800
02 nov 2022158,96159,26152,30152,99152,612.596.000
01 nov 2022162,42163,00159,22160,07159,671.573.600
31 oct 2022158,75162,54158,14160,11159,712.493.000
28 oct 2022156,25160,01155,29159,65159,251.796.900
27 oct 2022156,79158,47156,00156,25155,861.624.700
26 oct 2022156,67158,82154,15155,04154,652.464.400
25 oct 2022154,36156,11153,11155,43155,041.697.100
24 oct 2022154,27156,47152,41154,98154,591.967.900
21 oct 2022146,71154,01146,50153,49153,112.339.400
20 oct 2022150,57153,17147,17147,52147,151.408.200
19 oct 2022148,64151,67148,64149,99149,621.173.800
18 oct 2022151,48153,88148,58149,99149,621.870.900
17 oct 2022146,99148,43145,84147,85147,482.060.000
14 oct 2022146,01147,84142,52143,53143,172.076.000
13 oct 2022138,76144,11137,26143,22142,862.398.500
12 oct 2022138,50143,25137,29141,87141,521.855.500
11 oct 2022140,84141,56137,25138,79138,441.873.800
10 oct 2022142,12143,41139,47140,50140,151.509.100
07 oct 2022141,93142,17139,31141,50141,152.409.100
06 oct 2022146,77148,27143,60144,07143,711.653.300
05 oct 2022145,30148,21144,82147,18146,811.489.000
04 oct 2022144,39148,72143,40147,56147,192.128.600
03 oct 2022142,09142,66138,71140,80140,452.107.000
30 sept 2022139,90143,98138,27140,14139,792.100.800
29 sept 2022141,98142,32138,98140,51140,161.871.000
28 sept 2022139,06144,56138,51143,82143,462.085.100
27 sept 2022139,40141,11136,89138,68138,332.251.200
26 sept 2022137,78140,21136,02136,22135,881.946.900
23 sept 2022138,15138,32135,90137,48137,142.414.600
22 sept 2022147,03147,46139,66140,11139,763.542.500
21 sept 2022156,31156,50148,15148,17147,803.281.200
20 sept 2022156,72158,41154,84157,01156,622.102.900
19 sept 2022152,95158,22152,66157,36156,971.972.600
16 sept 2022160,32160,32153,28154,92154,533.370.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...