Mercados españoles abiertos en 8 hrs 16 min

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
153,71-5,02 (-3,16%)
Al cierre: 04:00PM EST
153,74 +0,03 (+0,02%)
Después del cierre: 06:21PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 2022159,63160,86152,14153,71153,712.170.760
26 ene 2022158,04164,00156,69158,73158,732.345.800
25 ene 2022153,95158,25150,35157,03157,032.197.200
24 ene 2022154,00156,50150,93155,74155,743.537.700
21 ene 2022156,70160,20154,50156,99156,994.745.500
20 ene 2022155,55161,69155,37156,70156,702.160.400
19 ene 2022159,93159,98154,11154,20154,202.396.300
18 ene 2022160,12161,11157,68159,51159,512.087.600
14 ene 2022163,89164,42159,72162,80162,801.884.400
13 ene 2022164,94167,30164,10164,51164,511.619.700
12 ene 2022166,35166,87162,66164,86164,861.606.400
11 ene 2022161,97165,65160,07165,20165,202.141.100
10 ene 2022167,25167,88160,13162,05162,052.228.400
07 ene 2022166,00168,75164,69166,66166,661.508.500
06 ene 2022165,30166,46164,23165,22165,221.421.600
05 ene 2022168,27169,00164,33164,37164,371.656.700
04 ene 2022166,77171,16165,80168,01168,012.131.600
03 ene 2022165,07166,41161,23163,91163,911.836.800
31 dic 2021164,85166,18164,07165,24165,24902.700
30 dic 2021166,55167,98164,73164,86164,86840.900
29 dic 2021166,35167,58165,50166,55166,55905.600
28 dic 2021165,91167,66165,28166,75166,751.297.200
27 dic 2021164,47167,09163,45166,71166,711.139.900
23 dic 2021164,25165,79162,54165,19165,191.528.900
22 dic 2021158,56163,23158,36162,58162,582.001.000
21 dic 2021150,92158,70150,92158,32158,322.269.300
20 dic 2021146,99151,24145,79149,68149,682.765.600
17 dic 2021149,38151,83147,51150,19150,193.592.300
16 dic 2021151,16153,12150,09150,76150,762.738.400
15 dic 2021152,99153,93148,65151,18151,182.228.000
14 dic 2021152,77155,94152,55154,01154,011.548.800
13 dic 2021159,07159,68153,42153,68153,682.362.800
10 dic 2021158,21160,95156,02160,81160,811.705.300
09 dic 2021156,26158,48155,36157,15157,151.103.100
08 dic 2021157,46159,57155,81157,64157,641.618.500
07 dic 2021158,49162,18155,70156,53156,532.416.600
06 dic 2021152,22159,48152,22156,70156,702.421.800
03 dic 2021151,57152,22146,80149,98149,983.104.600
02 dic 2021143,37152,59143,13151,12151,123.099.000
01 dic 2021150,26152,07142,11142,50142,503.198.900
30 nov 2021148,56149,00145,70147,56147,563.465.900
29 nov 2021149,70154,55149,70150,77150,773.155.000
26 nov 2021146,65147,76140,55147,44147,444.264.500
24 nov 2021156,12158,07153,40157,61157,611.532.800
23 nov 2021157,38158,45156,14157,44157,441.926.300
22 nov 2021156,16157,15152,79156,41156,412.268.900
19 nov 2021153,98156,09150,26154,92154,921.879.800
18 nov 2021156,77157,74154,84155,73155,731.126.800
17 nov 2021153,27156,91152,33156,72156,721.965.600
16 nov 2021155,13155,58152,81153,99153,992.137.700
15 nov 2021157,04157,79154,88155,68155,681.378.600
12 nov 2021157,50158,95155,53156,48156,481.911.100
11 nov 2021160,62161,00156,62156,87156,871.664.900
10 nov 2021163,48164,50159,59160,99160,991.554.800
09 nov 2021168,05168,05162,39164,77164,771.774.500
08 nov 2021170,33170,84167,33168,39168,392.476.600
05 nov 2021169,40171,68166,23167,61167,612.955.400
04 nov 2021166,02166,02162,71164,09164,091.863.800
03 nov 2021160,76166,82157,07164,53164,533.158.400
02 nov 2021160,95161,92158,33160,06160,062.615.800
01 nov 2021160,40162,15159,29161,83161,832.177.900
29 oct 2021159,00161,05157,45160,02160,022.023.200
28 oct 2021159,56162,31158,26159,97159,972.317.600
27 oct 2021155,07160,56154,18159,80159,802.100.300
26 oct 2021156,65157,61155,17156,04156,041.804.300
25 oct 2021155,28156,17153,45154,79154,791.434.300
22 oct 2021155,31155,96154,13154,75154,75996.300
21 oct 2021153,55155,78152,84155,65155,651.192.800
20 oct 2021154,75155,19152,65153,27153,272.402.900
19 oct 2021158,00158,90154,49155,02155,022.619.500
18 oct 2021159,00160,44158,22159,21159,211.541.900
15 oct 2021157,11161,42157,00160,04160,042.801.300
14 oct 2021155,87156,54154,07155,22155,221.978.400
13 oct 2021158,23158,45154,16154,62154,621.973.100
12 oct 2021156,60158,23155,97157,45157,451.995.800
11 oct 2021157,41159,77156,57156,82156,821.677.800
08 oct 2021157,99158,74156,43157,09157,091.193.900
07 oct 2021157,03159,66156,06157,75157,751.862.000
06 oct 2021153,51155,46151,82155,31155,311.667.000
05 oct 2021155,25156,52153,35155,44155,441.744.900
04 oct 2021155,86158,76154,33155,14155,141.860.400
01 oct 2021150,75157,28150,27155,97155,974.710.000
30 sept 2021152,13152,13147,64148,09148,092.030.900
29 sept 2021154,30154,39150,68151,91151,911.535.500
28 sept 2021153,13155,30152,23153,59153,592.151.600
27 sept 2021152,63155,78152,53154,32154,321.890.900
24 sept 2021149,23152,75149,06152,51152,511.881.600
23 sept 2021144,69150,18144,40149,91149,912.913.800
22 sept 2021142,76145,79142,35144,40144,401.543.100
21 sept 2021143,70144,54141,22142,01142,011.707.300
20 sept 2021142,51143,12139,76142,82142,822.375.400
17 sept 2021145,02145,63143,66143,90143,902.650.200
16 sept 2021144,40146,01143,83144,80144,801.966.800
15 sept 2021141,54145,09140,05144,68144,683.068.200
14 sept 2021139,97142,69139,00142,34142,342.159.400
13 sept 2021136,96140,58135,94139,98139,981.923.400
10 sept 2021136,71137,72134,49135,64135,641.574.500
09 sept 2021133,61137,50133,16136,09136,092.072.600
08 sept 2021134,49134,96131,71133,78133,782.281.300
07 sept 2021132,42134,40131,84134,05134,051.255.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...