Mercados españoles cerrados en 7 hrs 47 min

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,53+1,05 (+0,65%)
Al cierre: 01:00PM EST
162,07 -0,46 (-0,28%)
Después del cierre: 04:51PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 2022161,57163,84161,25162,53162,53918.700
23 nov 2022162,87163,50161,09161,48161,481.455.700
22 nov 2022160,90163,26159,56162,94162,941.508.800
22 nov 20220.4 Dividendo
21 nov 2022161,34162,76159,94160,53160,131.322.100
18 nov 2022162,16163,12160,45161,71161,311.864.900
17 nov 2022158,30160,06157,50159,97159,571.647.100
16 nov 2022161,76162,54160,39161,60161,202.063.500
15 nov 2022161,30163,20159,51161,77161,372.003.500
14 nov 2022162,00164,40159,26159,53159,132.082.600
11 nov 2022160,00164,89159,83163,78163,372.634.300
10 nov 2022155,81158,56155,80157,98157,592.421.900
09 nov 2022148,28153,16148,08149,57149,202.136.400
08 nov 2022149,07152,72148,45150,50150,121.760.100
07 nov 2022149,54150,04145,00148,35147,982.039.600
04 nov 2022149,44151,28147,34148,96148,593.342.900
03 nov 2022149,79150,81143,92146,48146,122.929.800
02 nov 2022158,96159,26152,30152,99152,612.596.000
01 nov 2022162,42163,00159,22160,07159,671.573.600
31 oct 2022158,75162,54158,14160,11159,712.493.000
28 oct 2022156,25160,01155,29159,65159,251.796.900
27 oct 2022156,79158,47156,00156,25155,861.624.700
26 oct 2022156,67158,82154,15155,04154,652.464.400
25 oct 2022154,36156,11153,11155,43155,041.697.100
24 oct 2022154,27156,47152,41154,98154,591.967.900
21 oct 2022146,71154,01146,50153,49153,112.339.400
20 oct 2022150,57153,17147,17147,52147,151.408.200
19 oct 2022148,64151,67148,64149,99149,621.173.800
18 oct 2022151,48153,88148,58149,99149,621.870.900
17 oct 2022146,99148,43145,84147,85147,482.060.000
14 oct 2022146,01147,84142,52143,53143,172.076.000
13 oct 2022138,76144,11137,26143,22142,862.398.500
12 oct 2022138,50143,25137,29141,87141,521.855.500
11 oct 2022140,84141,56137,25138,79138,441.873.800
10 oct 2022142,12143,41139,47140,50140,151.509.100
07 oct 2022141,93142,17139,31141,50141,152.409.100
06 oct 2022146,77148,27143,60144,07143,711.653.300
05 oct 2022145,30148,21144,82147,18146,811.489.000
04 oct 2022144,39148,72143,40147,56147,192.128.600
03 oct 2022142,09142,66138,71140,80140,452.107.000
30 sept 2022139,90143,98138,27140,14139,792.100.800
29 sept 2022141,98142,32138,98140,51140,161.871.000
28 sept 2022139,06144,56138,51143,82143,462.085.100
27 sept 2022139,40141,11136,89138,68138,332.251.200
26 sept 2022137,78140,21136,02136,22135,881.946.900
23 sept 2022138,15138,32135,90137,48137,142.414.600
22 sept 2022147,03147,46139,66140,11139,763.542.500
21 sept 2022156,31156,50148,15148,17147,803.281.200
20 sept 2022156,72158,41154,84157,01156,622.102.900
19 sept 2022152,95158,22152,66157,36156,971.972.600
16 sept 2022160,32160,32153,28154,92154,533.370.000
15 sept 2022163,44166,55161,73162,51162,111.862.700
14 sept 2022158,00162,68156,65162,54162,131.790.000
13 sept 2022158,99161,75157,04157,88157,492.261.000
12 sept 2022163,95165,00162,80163,78163,371.602.100
09 sept 2022160,39162,77160,20162,36161,961.392.400
08 sept 2022156,38159,45155,52159,40159,001.690.800
07 sept 2022152,70157,94152,30157,60157,212.240.900
06 sept 2022155,21156,25150,50152,37151,991.680.800
02 sept 2022155,00157,69153,43154,23153,851.855.000
01 sept 2022152,43154,17149,90153,95153,572.297.000
31 ago 2022154,25155,91153,34153,74153,362.241.900
30 ago 2022156,72157,29153,00153,34152,961.987.500
29 ago 2022154,98156,79154,46155,72155,331.555.500
26 ago 2022163,07163,86156,25156,69156,301.747.700
25 ago 2022161,27163,24160,65162,67162,261.274.100
24 ago 2022157,80160,53157,80159,93159,531.892.300
23 ago 2022158,36160,56158,35158,64158,241.423.800
22 ago 2022158,26159,72157,47157,92157,531.417.900
19 ago 2022163,43164,25160,89161,38160,981.401.900
18 ago 2022163,67165,49163,03165,05164,641.093.200
17 ago 2022163,99164,72161,88163,57163,161.452.000
17 ago 20220.3 Dividendo
16 ago 2022162,79166,56162,48166,24165,531.869.600
15 ago 2022162,12164,40161,70163,18162,481.304.900
12 ago 2022162,00164,36160,89164,07163,371.610.200
11 ago 2022163,54164,34160,70161,13160,441.324.400
10 ago 2022161,82162,80160,29161,24160,551.480.500
09 ago 2022158,07159,57156,67158,79158,111.499.500
08 ago 2022157,57161,18157,39158,27157,591.444.800
05 ago 2022157,73159,19155,93157,01156,342.146.100
04 ago 2022159,43159,78157,18158,99158,311.337.600
03 ago 2022159,30161,07158,61159,34158,661.791.100
02 ago 2022162,20162,22155,58158,24157,563.114.000
01 ago 2022158,00160,02156,39159,57158,892.051.000
29 jul 2022157,52159,83156,63158,82158,141.937.000
28 jul 2022158,13159,61154,86158,09157,411.708.600
27 jul 2022155,08159,24154,84157,60156,922.660.100
26 jul 2022152,09152,80150,56151,04150,392.032.500
25 jul 2022152,81153,40150,20152,99152,331.543.200
22 jul 2022152,51154,74150,29150,91150,262.259.700
21 jul 2022151,00151,89147,76151,00150,351.777.400
20 jul 2022150,77153,52150,00152,60151,951.932.200
19 jul 2022146,09151,26145,94150,92150,272.531.000
18 jul 2022145,19149,02143,69144,59143,972.028.500
15 jul 2022142,61144,44141,65143,35142,732.072.300
14 jul 2022137,96141,26137,95140,78140,182.398.100
13 jul 2022136,26142,11135,70140,80140,202.337.100
12 jul 2022136,93141,25136,93139,12138,521.691.700
11 jul 2022137,10138,52135,15137,76137,172.161.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...