Mercados españoles abiertos en 8 hrs 22 min
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0896 -0,0079 (-0,72%) Petróleo Brent
82,69 -0,14 (-0,17%) Bitcoin EUR
34.627,89 -131,22 (-0,38%)
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:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 202,49 | 203,34 | 200,98 | 202,70 | 202,70 | 1.385.691 |
| 29 nov 2023 | 204,72 | 205,91 | 202,29 | 202,48 | 202,48 | 1.296.100 |
| 28 nov 2023 | 207,25 | 207,51 | 204,55 | 204,66 | 204,66 | 1.345.200 |
| 27 nov 2023 | 208,17 | 209,29 | 206,78 | 207,51 | 207,51 | 1.544.500 |
| 24 nov 2023 | 209,69 | 210,43 | 208,65 | 208,93 | 208,93 | 710.200 |
| 22 nov 2023 | 208,98 | 210,74 | 208,25 | 209,95 | 209,95 | 1.241.200 |
| 21 nov 2023 | 206,10 | 207,74 | 206,10 | 207,19 | 207,19 | 1.109.800 |
| 21 nov 2023 | 0.52 Dividendo | |||||
| 20 nov 2023 | 204,86 | 207,36 | 204,86 | 206,96 | 206,44 | 1.292.800 |
| 17 nov 2023 | 205,00 | 206,38 | 203,80 | 205,77 | 205,25 | 1.295.300 |
| 16 nov 2023 | 201,36 | 203,84 | 201,07 | 203,68 | 203,17 | 1.284.200 |
| 15 nov 2023 | 203,39 | 203,79 | 200,98 | 201,17 | 200,66 | 1.516.200 |
| 14 nov 2023 | 200,00 | 204,15 | 199,98 | 202,36 | 201,85 | 1.853.400 |
| 13 nov 2023 | 197,24 | 198,44 | 196,24 | 197,71 | 197,21 | 1.075.600 |
| 10 nov 2023 | 194,71 | 197,77 | 193,79 | 197,60 | 197,10 | 1.165.700 |
| 09 nov 2023 | 193,16 | 195,41 | 192,27 | 194,39 | 193,90 | 1.490.100 |
| 08 nov 2023 | 195,40 | 195,86 | 192,04 | 192,58 | 192,10 | 1.511.400 |
| 07 nov 2023 | 191,82 | 195,21 | 189,44 | 194,50 | 194,01 | 2.057.200 |
| 06 nov 2023 | 192,29 | 192,40 | 189,34 | 191,16 | 190,68 | 1.543.700 |
| 03 nov 2023 | 188,10 | 191,88 | 187,38 | 191,30 | 190,82 | 1.746.000 |
| 02 nov 2023 | 184,30 | 186,55 | 180,75 | 185,70 | 185,23 | 3.054.300 |
| 01 nov 2023 | 189,88 | 189,88 | 185,91 | 188,80 | 188,33 | 2.313.700 |
| 31 oct 2023 | 187,84 | 189,18 | 186,01 | 188,56 | 188,09 | 1.234.000 |
| 30 oct 2023 | 188,10 | 189,62 | 187,09 | 188,09 | 187,62 | 1.485.100 |
| 27 oct 2023 | 186,71 | 188,06 | 184,11 | 185,27 | 184,80 | 1.282.300 |
| 26 oct 2023 | 188,90 | 190,67 | 186,41 | 186,45 | 185,98 | 1.528.000 |
| 25 oct 2023 | 187,79 | 190,70 | 186,54 | 188,43 | 187,96 | 1.784.800 |
| 24 oct 2023 | 189,76 | 191,33 | 188,04 | 190,14 | 189,66 | 1.810.100 |
| 23 oct 2023 | 189,37 | 190,77 | 186,85 | 188,64 | 188,17 | 1.848.300 |
| 20 oct 2023 | 190,85 | 191,47 | 187,74 | 187,97 | 187,50 | 2.367.300 |
| 19 oct 2023 | 195,20 | 196,21 | 191,47 | 192,31 | 191,83 | 1.770.700 |
| 18 oct 2023 | 195,87 | 196,87 | 193,95 | 194,40 | 193,91 | 1.255.800 |
| 17 oct 2023 | 196,68 | 199,56 | 196,35 | 197,51 | 197,01 | 1.230.900 |
| 16 oct 2023 | 196,31 | 199,15 | 195,06 | 197,04 | 196,54 | 1.382.600 |
| 13 oct 2023 | 197,70 | 199,51 | 192,48 | 192,93 | 192,45 | 1.531.100 |
| 12 oct 2023 | 199,04 | 199,20 | 196,38 | 197,80 | 197,30 | 1.397.600 |
| 11 oct 2023 | 198,47 | 198,95 | 195,14 | 198,27 | 197,77 | 1.379.200 |
| 10 oct 2023 | 195,70 | 201,29 | 195,70 | 198,46 | 197,96 | 1.691.900 |
| 09 oct 2023 | 193,00 | 194,56 | 189,49 | 194,43 | 193,94 | 1.615.400 |
| 06 oct 2023 | 193,32 | 197,82 | 192,85 | 195,98 | 195,49 | 1.735.800 |
| 05 oct 2023 | 195,43 | 196,12 | 192,55 | 194,77 | 194,28 | 1.582.700 |
| 04 oct 2023 | 191,19 | 195,93 | 190,54 | 194,82 | 194,33 | 2.282.600 |
| 03 oct 2023 | 191,97 | 193,00 | 189,34 | 190,39 | 189,91 | 1.650.500 |
| 02 oct 2023 | 196,00 | 196,14 | 191,75 | 193,75 | 193,26 | 1.640.700 |
| 29 sept 2023 | 199,35 | 199,79 | 195,29 | 196,56 | 196,07 | 1.764.500 |
| 28 sept 2023 | 194,44 | 200,29 | 194,10 | 199,55 | 199,05 | 1.786.700 |
| 27 sept 2023 | 194,07 | 196,28 | 191,98 | 193,88 | 193,39 | 2.284.300 |
| 26 sept 2023 | 192,00 | 195,19 | 190,75 | 191,76 | 191,28 | 2.188.700 |
| 25 sept 2023 | 193,22 | 195,47 | 190,55 | 192,93 | 192,45 | 2.141.400 |
| 22 sept 2023 | 195,22 | 196,91 | 194,00 | 194,36 | 193,87 | 1.374.900 |
| 21 sept 2023 | 197,71 | 198,05 | 195,09 | 195,17 | 194,68 | 1.730.800 |
| 20 sept 2023 | 199,62 | 202,94 | 199,62 | 199,86 | 199,36 | 1.499.900 |
| 19 sept 2023 | 200,51 | 200,69 | 196,92 | 198,54 | 198,04 | 2.356.300 |
| 18 sept 2023 | 202,60 | 203,65 | 200,57 | 200,68 | 200,18 | 1.700.800 |
| 15 sept 2023 | 204,42 | 205,21 | 202,22 | 203,16 | 202,65 | 3.899.800 |
| 14 sept 2023 | 201,18 | 205,19 | 200,04 | 204,21 | 203,70 | 1.729.300 |
| 13 sept 2023 | 203,07 | 203,83 | 199,55 | 200,23 | 199,73 | 1.676.200 |
| 12 sept 2023 | 203,81 | 205,12 | 203,18 | 203,80 | 203,29 | 1.399.600 |
| 11 sept 2023 | 206,88 | 208,23 | 203,15 | 204,16 | 203,65 | 1.715.800 |
| 08 sept 2023 | 200,38 | 205,70 | 200,03 | 205,45 | 204,93 | 1.753.500 |
| 07 sept 2023 | 202,00 | 202,05 | 198,80 | 199,87 | 199,37 | 1.847.300 |
| 06 sept 2023 | 200,08 | 203,39 | 199,51 | 202,42 | 201,91 | 1.487.300 |
| 05 sept 2023 | 205,55 | 205,55 | 200,31 | 201,03 | 200,52 | 1.989.000 |
| 01 sept 2023 | 204,67 | 206,42 | 203,73 | 205,82 | 205,30 | 1.086.000 |
| 31 ago 2023 | 206,13 | 206,51 | 203,42 | 203,51 | 203,00 | 1.321.000 |
| 30 ago 2023 | 206,10 | 206,55 | 204,43 | 205,35 | 204,83 | 1.098.500 |
| 29 ago 2023 | 201,67 | 206,46 | 201,51 | 206,15 | 205,63 | 1.189.400 |
| 28 ago 2023 | 200,66 | 203,07 | 199,14 | 202,53 | 202,02 | 1.062.100 |
| 25 ago 2023 | 199,63 | 201,37 | 198,23 | 199,79 | 199,29 | 1.510.400 |
| 24 ago 2023 | 203,00 | 205,38 | 198,44 | 198,79 | 198,29 | 1.903.200 |
| 23 ago 2023 | 203,94 | 205,17 | 202,75 | 203,25 | 202,74 | 1.509.200 |
| 22 ago 2023 | 200,00 | 204,52 | 199,69 | 203,95 | 203,44 | 3.170.800 |
| 21 ago 2023 | 202,09 | 203,55 | 198,59 | 199,81 | 199,31 | 2.210.800 |
| 18 ago 2023 | 200,38 | 204,07 | 200,23 | 202,09 | 201,58 | 1.781.400 |
| 17 ago 2023 | 207,71 | 207,71 | 202,15 | 202,33 | 201,82 | 2.775.100 |
| 16 ago 2023 | 204,25 | 208,48 | 204,14 | 206,48 | 205,96 | 1.770.200 |
| 16 ago 2023 | 0.52 Dividendo | |||||
| 15 ago 2023 | 206,35 | 207,98 | 205,16 | 206,00 | 204,96 | 2.042.500 |
| 14 ago 2023 | 207,40 | 209,00 | 205,52 | 206,84 | 205,80 | 2.476.900 |
| 11 ago 2023 | 207,00 | 209,32 | 206,63 | 208,51 | 207,46 | 1.702.000 |
| 10 ago 2023 | 208,39 | 210,98 | 207,60 | 208,39 | 207,34 | 3.442.600 |
| 09 ago 2023 | 206,47 | 209,00 | 204,97 | 206,12 | 205,08 | 2.040.000 |
| 08 ago 2023 | 203,08 | 207,20 | 202,95 | 206,46 | 205,42 | 2.506.800 |
| 07 ago 2023 | 204,55 | 205,61 | 203,59 | 204,70 | 203,67 | 1.540.600 |
| 04 ago 2023 | 202,02 | 205,68 | 199,41 | 202,98 | 201,96 | 2.650.000 |
| 03 ago 2023 | 201,77 | 202,79 | 197,32 | 200,85 | 199,84 | 3.288.400 |
| 02 ago 2023 | 204,00 | 206,53 | 202,46 | 203,51 | 202,49 | 2.882.100 |
| 01 ago 2023 | 199,55 | 205,94 | 198,76 | 204,74 | 203,71 | 2.935.100 |
| 31 jul 2023 | 199,85 | 203,41 | 199,60 | 201,81 | 200,79 | 2.731.900 |
| 28 jul 2023 | 197,82 | 199,98 | 197,27 | 199,61 | 198,61 | 1.503.300 |
| 27 jul 2023 | 194,32 | 197,06 | 193,98 | 195,75 | 194,77 | 2.481.900 |
| 26 jul 2023 | 194,41 | 196,24 | 192,02 | 193,73 | 192,76 | 3.471.200 |
| 25 jul 2023 | 193,58 | 195,95 | 192,54 | 194,83 | 193,85 | 2.261.300 |
| 24 jul 2023 | 193,76 | 194,46 | 191,83 | 194,27 | 193,29 | 1.793.700 |
| 21 jul 2023 | 193,26 | 195,90 | 193,13 | 194,90 | 193,92 | 6.637.600 |
| 20 jul 2023 | 190,61 | 193,50 | 190,27 | 191,48 | 190,52 | 1.547.700 |
| 19 jul 2023 | 193,23 | 193,54 | 189,99 | 190,21 | 189,25 | 1.951.900 |
| 18 jul 2023 | 191,41 | 194,37 | 191,21 | 193,66 | 192,69 | 1.422.600 |
| 17 jul 2023 | 187,91 | 192,89 | 187,91 | 191,29 | 190,33 | 1.422.200 |
| 14 jul 2023 | 191,00 | 191,00 | 187,60 | 189,39 | 188,44 | 1.817.300 |
| *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.