Mercados españoles cerrados

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,07+2,94 (+1,82%)
Al cierre: 04:00PM EDT
163,70 -0,37 (-0,23%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022162,00164,36160,89164,07164,071.610.200
11 ago 2022163,54164,34160,70161,13161,131.324.400
10 ago 2022161,82162,80160,29161,24161,241.480.500
09 ago 2022158,07159,57156,67158,79158,791.499.500
08 ago 2022157,57161,18157,39158,27158,271.444.800
05 ago 2022157,73159,19155,93157,01157,012.146.100
04 ago 2022159,43159,78157,18158,99158,991.337.600
03 ago 2022159,30161,07158,61159,34159,341.791.100
02 ago 2022162,20162,22155,58158,24158,243.114.000
01 ago 2022158,00160,02156,39159,57159,572.051.000
29 jul 2022157,52159,83156,63158,82158,821.936.400
28 jul 2022158,13159,61154,86158,09158,091.708.600
27 jul 2022155,08159,24154,84157,60157,602.660.100
26 jul 2022152,09152,80150,56151,04151,042.032.500
25 jul 2022152,81153,40150,20152,99152,991.543.200
22 jul 2022152,51154,74150,29150,91150,912.259.700
21 jul 2022151,00151,89147,76151,00151,001.777.400
20 jul 2022150,77153,52150,00152,60152,601.932.200
19 jul 2022146,09151,26145,94150,92150,922.531.000
18 jul 2022145,19149,02143,69144,59144,592.028.500
15 jul 2022142,61144,44141,65143,35143,352.072.300
14 jul 2022137,96141,26137,95140,78140,782.398.100
13 jul 2022136,26142,11135,70140,80140,802.337.100
12 jul 2022136,93141,25136,93139,12139,121.691.700
11 jul 2022137,10138,52135,15137,76137,762.161.700
08 jul 2022138,68138,83135,56137,80137,801.631.400
07 jul 2022137,47139,81136,97138,68138,682.017.100
06 jul 2022138,95139,71133,54135,65135,651.880.400
05 jul 2022135,92138,75133,99138,69138,692.367.000
01 jul 2022135,74139,25134,62139,18139,182.039.900
30 jun 2022135,12138,14133,07136,01136,013.379.200
29 jun 2022138,69139,62135,72137,73137,732.621.600
28 jun 2022142,73146,06138,51138,69138,692.241.100
27 jun 2022139,60141,09138,34140,19140,192.056.500
24 jun 2022135,00141,07133,26139,39139,393.075.900
23 jun 2022137,67137,70131,01133,06133,063.285.700
22 jun 2022139,44141,58135,99136,46136,464.112.900
21 jun 2022147,83147,99141,17141,58141,583.357.100
17 jun 2022145,84147,64142,80145,23145,233.277.500
16 jun 2022149,85150,80144,59145,16145,162.610.900
15 jun 2022154,76157,16153,12154,80154,802.051.200
14 jun 2022153,86154,73150,28152,22152,222.667.200
13 jun 2022154,00154,57149,87152,10152,104.029.800
10 jun 2022165,03167,02159,76159,87159,872.736.300
09 jun 2022173,08173,08167,64167,65167,651.449.300
08 jun 2022175,27175,68171,77173,19173,191.693.500
07 jun 2022175,77177,83173,67177,18177,181.336.400
06 jun 2022177,00179,24175,30177,61177,611.394.700
03 jun 2022172,79175,40171,85174,65174,651.370.300
02 jun 2022170,75174,58170,38174,42174,421.749.800
01 jun 2022172,54174,00167,86170,59170,591.729.700
31 may 2022171,05172,89168,33171,58171,582.224.800
27 may 2022170,45177,00170,45172,56172,562.387.200
26 may 2022160,35171,69160,35170,17170,173.693.100
25 may 2022151,39160,35150,77159,55159,553.079.800
24 may 2022155,68156,69149,76152,64152,642.303.600
23 may 2022156,47159,16153,32157,96157,961.832.300
20 may 2022159,42159,63151,43155,23155,232.105.800
19 may 2022153,29159,59152,25156,94156,942.228.000
18 may 2022162,73164,38153,01154,02154,023.748.400
17 may 2022166,33167,32162,50164,86164,862.302.300
16 may 2022165,70166,39161,40162,33162,332.367.900
13 may 2022166,00167,48163,75166,40166,402.772.300
13 may 20220.3 Dividendo
12 may 2022165,47167,31159,96163,34163,042.619.600
11 may 2022167,62172,49165,79166,96166,652.973.800
10 may 2022168,06170,24164,93168,09167,782.594.500
09 may 2022170,98170,98162,10163,85163,554.058.300
06 may 2022178,18178,54169,28172,52172,202.764.100
05 may 2022179,69183,51175,18177,66177,333.174.400
04 may 2022176,00181,57172,32181,24180,914.283.900
03 may 2022178,65178,69170,79173,04172,724.135.800
02 may 2022178,95180,32173,28178,14177,812.590.000
29 abr 2022182,97185,13176,96177,52177,192.605.500
28 abr 2022181,72186,17180,07184,56184,222.335.500
27 abr 2022177,93181,83175,91180,20179,871.808.900
26 abr 2022181,00183,18176,82177,25176,922.085.100
25 abr 2022178,87182,69177,01182,48182,142.368.300
22 abr 2022183,76184,17178,94179,49179,161.872.900
21 abr 2022193,54195,90183,70184,17183,832.905.600
20 abr 2022189,00193,79188,78190,30189,953.500.700
19 abr 2022182,28189,55182,05188,78188,432.775.100
18 abr 2022179,23184,95179,23183,15182,812.961.100
14 abr 2022176,20181,52176,20180,51180,183.631.700
13 abr 2022164,16176,25164,01175,54175,223.343.800
12 abr 2022164,63165,96162,28163,24162,941.549.700
11 abr 2022161,96165,56161,66162,45162,151.402.500
08 abr 2022163,61165,31162,40163,86163,561.522.400
07 abr 2022165,58166,62162,36164,66164,362.608.600
06 abr 2022171,76171,76165,62166,17165,862.180.100
05 abr 2022174,41176,61172,00174,00173,681.545.100
04 abr 2022173,37175,04171,62174,65174,331.394.900
01 abr 2022176,92178,38172,61173,68173,361.900.400
31 mar 2022177,19179,30175,72175,75175,432.368.900
30 mar 2022177,54179,12175,40176,45176,132.285.200
29 mar 2022174,24178,97174,10178,32177,992.200.900
28 mar 2022172,10172,57169,14171,56171,241.215.600
25 mar 2022172,00173,69170,75171,52171,201.427.600
24 mar 2022169,00171,99167,20171,98171,661.795.800
23 mar 2022169,41170,98167,20167,65167,342.709.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...