Mercados españoles cerrados

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
250,00+0,13 (+0,05%)
Al cierre: 04:00PM EST
249,58 -0,42 (-0,17%)
Después del cierre: 04:30PM EST
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024248,98251,16247,94250,00250,001.090.562
29 feb 2024249,70250,35247,87249,87249,871.698.200
28 feb 2024248,73251,23248,18248,99248,99953.400
27 feb 2024248,89249,82247,68249,03249,031.079.300
26 feb 2024251,47251,47247,05249,22249,221.476.000
23 feb 2024248,59252,17248,59251,48251,481.477.200
22 feb 2024244,99250,43244,78249,31249,311.383.600
21 feb 2024241,28244,01240,57243,35243,351.396.500
21 feb 20240.52 Dividendo
20 feb 2024241,19243,97240,51242,94242,422.162.200
16 feb 2024239,03243,21238,30241,63241,112.119.400
15 feb 2024237,53240,86236,89240,49239,981.521.700
14 feb 2024235,81236,41232,20235,39234,892.349.600
13 feb 2024241,90241,90232,01234,94234,443.110.200
12 feb 2024246,28249,14246,00248,84248,311.429.900
09 feb 2024250,64250,75245,45247,02246,491.479.800
08 feb 2024249,69250,44245,81249,58249,051.030.900
07 feb 2024246,10250,00245,08247,94247,411.046.700
06 feb 2024244,23245,75242,83244,76244,241.471.500
05 feb 2024244,16245,29241,84244,23243,711.338.200
02 feb 2024243,22246,75241,61245,12244,601.222.300
01 feb 2024240,41243,79238,72243,67243,151.190.900
31 ene 2024243,42243,91239,27239,73239,221.181.200
30 ene 2024240,19244,01240,19243,19242,671.059.900
29 ene 2024241,58242,52239,78242,13241,611.303.000
26 ene 2024242,52243,22241,04241,60241,081.119.000
25 ene 2024241,70243,53241,36242,52242,001.594.300
24 ene 2024238,46239,33237,32237,87237,361.239.300
23 ene 2024236,97237,91235,74237,10236,591.268.600
22 ene 2024234,25238,30234,08237,38236,871.552.200
19 ene 2024232,67234,10231,56233,67233,171.885.100
18 ene 2024227,70233,06227,69232,68232,182.209.600
17 ene 2024225,24227,90225,02227,70227,211.248.700
16 ene 2024224,02226,38223,07226,34225,861.108.000
12 ene 2024227,79227,83223,94225,50225,02758.900
11 ene 2024227,36228,94225,39226,98226,491.176.000
10 ene 2024225,89227,98225,89226,77226,281.225.300
09 ene 2024225,60227,48225,43226,48226,001.358.300
08 ene 2024222,50228,29222,42228,23227,741.690.700
05 ene 2024219,21223,40219,00222,42221,941.005.100
04 ene 2024219,61222,41218,88220,02219,551.238.700
03 ene 2024220,35220,97218,01219,04218,571.299.900
02 ene 2024225,50227,18220,59221,84221,371.524.700
29 dic 2023224,71226,63224,38225,51225,032.008.700
28 dic 2023223,87224,75223,23224,08223,60971.000
27 dic 2023223,94224,51222,88224,44223,961.329.600
26 dic 2023222,23223,75221,63223,45222,971.118.600
22 dic 2023222,27223,12220,89222,62222,14995.000
21 dic 2023218,54222,24218,54221,84221,371.214.500
20 dic 2023220,53220,69216,34216,72216,261.874.600
19 dic 2023223,49224,22220,83221,39220,921.525.300
18 dic 2023221,48222,64219,41222,12221,641.440.200
15 dic 2023220,46222,15219,13221,14220,673.845.000
14 dic 2023219,25221,75218,34220,09219,621.729.200
13 dic 2023217,00218,91214,35218,07217,601.556.600
12 dic 2023216,50217,74215,60216,87216,411.546.300
11 dic 2023212,04217,33211,48216,48216,022.065.500
08 dic 2023207,68209,82207,18209,40208,951.276.300
07 dic 2023206,34208,14205,32208,03207,581.248.700
06 dic 2023204,91207,73204,30204,78204,341.196.500
05 dic 2023207,22208,43202,24202,71202,281.539.300
04 dic 2023208,90213,13208,08209,61209,161.462.700
01 dic 2023202,75209,51202,75209,28208,831.474.500
30 nov 2023202,49203,34200,94202,70202,271.385.700
29 nov 2023204,72205,91202,29202,48202,051.296.100
28 nov 2023207,25207,51204,55204,66204,221.345.200
27 nov 2023208,17209,29206,78207,51207,071.544.500
24 nov 2023209,69210,43208,65208,93208,48710.200
22 nov 2023208,98210,74208,25209,95209,501.241.200
21 nov 2023206,10207,74206,10207,19206,751.109.800
21 nov 20230.52 Dividendo
20 nov 2023204,86207,36204,86206,96206,001.292.800
17 nov 2023205,00206,38203,80205,77204,811.295.300
16 nov 2023201,36203,84201,07203,68202,731.284.200
15 nov 2023203,39203,79200,98201,17200,241.516.200
14 nov 2023200,00204,15199,98202,36201,421.853.400
13 nov 2023197,24198,44196,24197,71196,791.075.600
10 nov 2023194,71197,77193,79197,60196,681.165.700
09 nov 2023193,16195,41192,27194,39193,491.490.100
08 nov 2023195,40195,86192,04192,58191,681.511.400
07 nov 2023191,82195,21189,44194,50193,602.057.200
06 nov 2023192,29192,40189,34191,16190,271.543.700
03 nov 2023188,10191,88187,38191,30190,411.746.000
02 nov 2023184,30186,55180,75185,70184,843.054.300
01 nov 2023189,88189,88185,91188,80187,922.313.700
31 oct 2023187,84189,18186,01188,56187,681.234.000
30 oct 2023188,10189,62187,09188,09187,221.485.100
27 oct 2023186,71188,06184,11185,27184,411.282.300
26 oct 2023188,90190,67186,41186,45185,581.528.000
25 oct 2023187,79190,70186,54188,43187,551.784.800
24 oct 2023189,76191,33188,04190,14189,261.810.100
23 oct 2023189,37190,77186,85188,64187,761.848.300
20 oct 2023190,85191,47187,74187,97187,102.367.300
19 oct 2023195,20196,21191,47192,31191,421.770.700
18 oct 2023195,87196,87193,95194,40193,501.255.800
17 oct 2023196,68199,56196,35197,51196,591.230.900
16 oct 2023196,31199,15195,06197,04196,121.382.600
13 oct 2023197,70199,51192,48192,93192,031.531.100
12 oct 2023199,04199,20196,38197,80196,881.397.600
11 oct 2023198,47198,95195,14198,27197,351.379.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...