Mercados españoles cerrados

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,36-0,81 (-0,42%)
Al cierre: 04:00PM EDT
194,40 +0,04 (+0,02%)
Después del cierre: 07:09PM EDT
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 2023195,22196,91194,00194,36194,361.374.884
21 sept 2023197,71198,05195,09195,17195,171.730.800
20 sept 2023199,62202,94199,62199,86199,861.499.900
19 sept 2023200,51200,69196,92198,54198,542.356.300
18 sept 2023202,60203,65200,57200,68200,681.700.800
15 sept 2023204,42205,21202,22203,16203,163.899.800
14 sept 2023201,18205,19200,04204,21204,211.729.300
13 sept 2023203,07203,83199,55200,23200,231.676.200
12 sept 2023203,81205,12203,18203,80203,801.399.600
11 sept 2023206,88208,23203,15204,16204,161.715.800
08 sept 2023200,38205,70200,03205,45205,451.753.500
07 sept 2023202,00202,05198,80199,87199,871.847.300
06 sept 2023200,08203,39199,51202,42202,421.487.300
05 sept 2023205,55205,55200,31201,03201,031.989.000
01 sept 2023204,67206,42203,73205,82205,821.086.000
31 ago 2023206,13206,51203,42203,51203,511.321.000
30 ago 2023206,10206,55204,43205,35205,351.098.500
29 ago 2023201,67206,46201,51206,15206,151.189.400
28 ago 2023200,66203,07199,14202,53202,531.062.100
25 ago 2023199,63201,37198,23199,79199,791.510.400
24 ago 2023203,00205,38198,44198,79198,791.903.200
23 ago 2023203,94205,17202,75203,25203,251.509.200
22 ago 2023200,00204,52199,69203,95203,953.170.800
21 ago 2023202,09203,55198,59199,81199,812.210.800
18 ago 2023200,38204,07200,23202,09202,091.781.400
17 ago 2023207,71207,71202,15202,33202,332.775.100
16 ago 2023204,25208,48204,14206,48206,481.770.200
16 ago 20230.52 Dividendo
15 ago 2023206,35207,98205,16206,00205,482.042.500
14 ago 2023207,40209,00205,52206,84206,322.476.900
11 ago 2023207,00209,32206,63208,51207,981.702.000
10 ago 2023208,39210,98207,60208,39207,863.442.600
09 ago 2023206,47209,00204,97206,12205,602.040.000
08 ago 2023203,08207,20202,95206,46205,942.506.800
07 ago 2023204,55205,61203,59204,70204,181.540.600
04 ago 2023202,02205,68199,41202,98202,472.650.000
03 ago 2023201,77202,79197,32200,85200,343.288.400
02 ago 2023204,00206,53202,46203,51203,002.882.100
01 ago 2023199,55205,94198,76204,74204,222.935.100
31 jul 2023199,85203,41199,60201,81201,302.731.900
28 jul 2023197,82199,98197,27199,61199,111.503.300
27 jul 2023194,32197,06193,98195,75195,262.481.900
26 jul 2023194,41196,24192,02193,73193,243.471.200
25 jul 2023193,58195,95192,54194,83194,342.261.300
24 jul 2023193,76194,46191,83194,27193,781.793.700
21 jul 2023193,26195,90193,13194,90194,416.637.600
20 jul 2023190,61193,50190,27191,48191,001.547.700
19 jul 2023193,23193,54189,99190,21189,731.951.900
18 jul 2023191,41194,37191,21193,66193,171.422.600
17 jul 2023187,91192,89187,91191,29190,811.422.200
14 jul 2023191,00191,00187,60189,39188,911.817.300
13 jul 2023190,94192,40190,56191,48191,001.347.000
12 jul 2023193,30193,30189,73190,01189,531.944.900
11 jul 2023191,00193,24190,59191,26190,781.941.700
10 jul 2023185,95190,99185,91190,94190,461.912.100
07 jul 2023181,35187,12181,33185,66185,191.904.400
06 jul 2023180,07182,41178,24182,04181,581.357.700
05 jul 2023183,52183,74181,07182,12181,661.572.900
03 jul 2023183,41184,97182,43184,23183,761.154.100
30 jun 2023182,31184,89182,18183,69183,231.696.000
29 jun 2023177,89181,41177,10181,27180,811.716.100
28 jun 2023177,49178,00176,62177,66177,211.235.300
27 jun 2023173,12177,54172,80177,31176,861.442.100
26 jun 2023170,55173,20170,03171,51171,081.525.800
23 jun 2023173,33173,39171,00171,45171,022.098.000
22 jun 2023176,26176,67174,32175,69175,251.163.200
21 jun 2023173,49177,11172,77176,12175,681.867.700
20 jun 2023175,82176,44173,25173,79173,351.529.400
16 jun 2023177,27178,28175,63176,36175,914.719.200
15 jun 2023178,55178,84173,77176,68176,233.526.600
14 jun 2023182,00182,94179,63181,46181,001.603.600
13 jun 2023182,00183,33180,58181,41180,951.179.200
12 jun 2023179,85180,98177,63180,94180,481.324.600
09 jun 2023178,71180,00178,03179,01178,561.377.700
08 jun 2023175,92178,81175,39178,48178,031.181.800
07 jun 2023180,90182,78176,50177,25176,801.791.300
06 jun 2023177,41181,46177,26180,90180,441.622.100
05 jun 2023176,73177,58175,73177,22176,771.712.900
02 jun 2023171,82177,40171,82177,22176,771.652.900
01 jun 2023167,79172,15166,83171,14170,711.791.600
31 may 2023169,47169,84165,13167,79167,372.088.700
30 may 2023172,43173,04168,75169,09168,661.037.500
26 may 2023171,47174,09171,47171,76171,331.390.000
25 may 2023167,94172,09167,11171,66171,231.619.000
25 may 20230.52 Dividendo
24 may 2023168,75169,35167,20168,25167,311.619.000
23 may 2023173,43173,43168,61169,54168,592.605.800
22 may 2023178,41178,56174,22174,68173,701.715.400
19 may 2023181,30181,45177,51178,43177,431.227.300
18 may 2023176,25181,41176,25181,04180,021.344.300
17 may 2023176,55178,68174,98177,11176,121.073.800
16 may 2023174,98176,33173,90174,57173,591.119.000
15 may 2023174,63175,56172,82175,50174,52975.800
12 may 2023174,49175,35172,81174,10173,121.053.100
11 may 2023175,19175,27173,02174,49173,511.448.000
10 may 2023180,00180,50172,95175,63174,652.198.600
09 may 2023178,54179,75177,61178,99177,991.400.100
08 may 2023177,36178,42175,69177,95176,951.244.900
05 may 2023179,12179,23174,42176,57175,581.638.300
04 may 2023178,45179,95175,90176,48175,492.090.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...