Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.920,37 -5,89 (-0,02%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 195,22 | 196,91 | 194,00 | 194,36 | 194,36 | 1.374.884 |
| 21 sept 2023 | 197,71 | 198,05 | 195,09 | 195,17 | 195,17 | 1.730.800 |
| 20 sept 2023 | 199,62 | 202,94 | 199,62 | 199,86 | 199,86 | 1.499.900 |
| 19 sept 2023 | 200,51 | 200,69 | 196,92 | 198,54 | 198,54 | 2.356.300 |
| 18 sept 2023 | 202,60 | 203,65 | 200,57 | 200,68 | 200,68 | 1.700.800 |
| 15 sept 2023 | 204,42 | 205,21 | 202,22 | 203,16 | 203,16 | 3.899.800 |
| 14 sept 2023 | 201,18 | 205,19 | 200,04 | 204,21 | 204,21 | 1.729.300 |
| 13 sept 2023 | 203,07 | 203,83 | 199,55 | 200,23 | 200,23 | 1.676.200 |
| 12 sept 2023 | 203,81 | 205,12 | 203,18 | 203,80 | 203,80 | 1.399.600 |
| 11 sept 2023 | 206,88 | 208,23 | 203,15 | 204,16 | 204,16 | 1.715.800 |
| 08 sept 2023 | 200,38 | 205,70 | 200,03 | 205,45 | 205,45 | 1.753.500 |
| 07 sept 2023 | 202,00 | 202,05 | 198,80 | 199,87 | 199,87 | 1.847.300 |
| 06 sept 2023 | 200,08 | 203,39 | 199,51 | 202,42 | 202,42 | 1.487.300 |
| 05 sept 2023 | 205,55 | 205,55 | 200,31 | 201,03 | 201,03 | 1.989.000 |
| 01 sept 2023 | 204,67 | 206,42 | 203,73 | 205,82 | 205,82 | 1.086.000 |
| 31 ago 2023 | 206,13 | 206,51 | 203,42 | 203,51 | 203,51 | 1.321.000 |
| 30 ago 2023 | 206,10 | 206,55 | 204,43 | 205,35 | 205,35 | 1.098.500 |
| 29 ago 2023 | 201,67 | 206,46 | 201,51 | 206,15 | 206,15 | 1.189.400 |
| 28 ago 2023 | 200,66 | 203,07 | 199,14 | 202,53 | 202,53 | 1.062.100 |
| 25 ago 2023 | 199,63 | 201,37 | 198,23 | 199,79 | 199,79 | 1.510.400 |
| 24 ago 2023 | 203,00 | 205,38 | 198,44 | 198,79 | 198,79 | 1.903.200 |
| 23 ago 2023 | 203,94 | 205,17 | 202,75 | 203,25 | 203,25 | 1.509.200 |
| 22 ago 2023 | 200,00 | 204,52 | 199,69 | 203,95 | 203,95 | 3.170.800 |
| 21 ago 2023 | 202,09 | 203,55 | 198,59 | 199,81 | 199,81 | 2.210.800 |
| 18 ago 2023 | 200,38 | 204,07 | 200,23 | 202,09 | 202,09 | 1.781.400 |
| 17 ago 2023 | 207,71 | 207,71 | 202,15 | 202,33 | 202,33 | 2.775.100 |
| 16 ago 2023 | 204,25 | 208,48 | 204,14 | 206,48 | 206,48 | 1.770.200 |
| 16 ago 2023 | 0.52 Dividendo | |||||
| 15 ago 2023 | 206,35 | 207,98 | 205,16 | 206,00 | 205,48 | 2.042.500 |
| 14 ago 2023 | 207,40 | 209,00 | 205,52 | 206,84 | 206,32 | 2.476.900 |
| 11 ago 2023 | 207,00 | 209,32 | 206,63 | 208,51 | 207,98 | 1.702.000 |
| 10 ago 2023 | 208,39 | 210,98 | 207,60 | 208,39 | 207,86 | 3.442.600 |
| 09 ago 2023 | 206,47 | 209,00 | 204,97 | 206,12 | 205,60 | 2.040.000 |
| 08 ago 2023 | 203,08 | 207,20 | 202,95 | 206,46 | 205,94 | 2.506.800 |
| 07 ago 2023 | 204,55 | 205,61 | 203,59 | 204,70 | 204,18 | 1.540.600 |
| 04 ago 2023 | 202,02 | 205,68 | 199,41 | 202,98 | 202,47 | 2.650.000 |
| 03 ago 2023 | 201,77 | 202,79 | 197,32 | 200,85 | 200,34 | 3.288.400 |
| 02 ago 2023 | 204,00 | 206,53 | 202,46 | 203,51 | 203,00 | 2.882.100 |
| 01 ago 2023 | 199,55 | 205,94 | 198,76 | 204,74 | 204,22 | 2.935.100 |
| 31 jul 2023 | 199,85 | 203,41 | 199,60 | 201,81 | 201,30 | 2.731.900 |
| 28 jul 2023 | 197,82 | 199,98 | 197,27 | 199,61 | 199,11 | 1.503.300 |
| 27 jul 2023 | 194,32 | 197,06 | 193,98 | 195,75 | 195,26 | 2.481.900 |
| 26 jul 2023 | 194,41 | 196,24 | 192,02 | 193,73 | 193,24 | 3.471.200 |
| 25 jul 2023 | 193,58 | 195,95 | 192,54 | 194,83 | 194,34 | 2.261.300 |
| 24 jul 2023 | 193,76 | 194,46 | 191,83 | 194,27 | 193,78 | 1.793.700 |
| 21 jul 2023 | 193,26 | 195,90 | 193,13 | 194,90 | 194,41 | 6.637.600 |
| 20 jul 2023 | 190,61 | 193,50 | 190,27 | 191,48 | 191,00 | 1.547.700 |
| 19 jul 2023 | 193,23 | 193,54 | 189,99 | 190,21 | 189,73 | 1.951.900 |
| 18 jul 2023 | 191,41 | 194,37 | 191,21 | 193,66 | 193,17 | 1.422.600 |
| 17 jul 2023 | 187,91 | 192,89 | 187,91 | 191,29 | 190,81 | 1.422.200 |
| 14 jul 2023 | 191,00 | 191,00 | 187,60 | 189,39 | 188,91 | 1.817.300 |
| 13 jul 2023 | 190,94 | 192,40 | 190,56 | 191,48 | 191,00 | 1.347.000 |
| 12 jul 2023 | 193,30 | 193,30 | 189,73 | 190,01 | 189,53 | 1.944.900 |
| 11 jul 2023 | 191,00 | 193,24 | 190,59 | 191,26 | 190,78 | 1.941.700 |
| 10 jul 2023 | 185,95 | 190,99 | 185,91 | 190,94 | 190,46 | 1.912.100 |
| 07 jul 2023 | 181,35 | 187,12 | 181,33 | 185,66 | 185,19 | 1.904.400 |
| 06 jul 2023 | 180,07 | 182,41 | 178,24 | 182,04 | 181,58 | 1.357.700 |
| 05 jul 2023 | 183,52 | 183,74 | 181,07 | 182,12 | 181,66 | 1.572.900 |
| 03 jul 2023 | 183,41 | 184,97 | 182,43 | 184,23 | 183,76 | 1.154.100 |
| 30 jun 2023 | 182,31 | 184,89 | 182,18 | 183,69 | 183,23 | 1.696.000 |
| 29 jun 2023 | 177,89 | 181,41 | 177,10 | 181,27 | 180,81 | 1.716.100 |
| 28 jun 2023 | 177,49 | 178,00 | 176,62 | 177,66 | 177,21 | 1.235.300 |
| 27 jun 2023 | 173,12 | 177,54 | 172,80 | 177,31 | 176,86 | 1.442.100 |
| 26 jun 2023 | 170,55 | 173,20 | 170,03 | 171,51 | 171,08 | 1.525.800 |
| 23 jun 2023 | 173,33 | 173,39 | 171,00 | 171,45 | 171,02 | 2.098.000 |
| 22 jun 2023 | 176,26 | 176,67 | 174,32 | 175,69 | 175,25 | 1.163.200 |
| 21 jun 2023 | 173,49 | 177,11 | 172,77 | 176,12 | 175,68 | 1.867.700 |
| 20 jun 2023 | 175,82 | 176,44 | 173,25 | 173,79 | 173,35 | 1.529.400 |
| 16 jun 2023 | 177,27 | 178,28 | 175,63 | 176,36 | 175,91 | 4.719.200 |
| 15 jun 2023 | 178,55 | 178,84 | 173,77 | 176,68 | 176,23 | 3.526.600 |
| 14 jun 2023 | 182,00 | 182,94 | 179,63 | 181,46 | 181,00 | 1.603.600 |
| 13 jun 2023 | 182,00 | 183,33 | 180,58 | 181,41 | 180,95 | 1.179.200 |
| 12 jun 2023 | 179,85 | 180,98 | 177,63 | 180,94 | 180,48 | 1.324.600 |
| 09 jun 2023 | 178,71 | 180,00 | 178,03 | 179,01 | 178,56 | 1.377.700 |
| 08 jun 2023 | 175,92 | 178,81 | 175,39 | 178,48 | 178,03 | 1.181.800 |
| 07 jun 2023 | 180,90 | 182,78 | 176,50 | 177,25 | 176,80 | 1.791.300 |
| 06 jun 2023 | 177,41 | 181,46 | 177,26 | 180,90 | 180,44 | 1.622.100 |
| 05 jun 2023 | 176,73 | 177,58 | 175,73 | 177,22 | 176,77 | 1.712.900 |
| 02 jun 2023 | 171,82 | 177,40 | 171,82 | 177,22 | 176,77 | 1.652.900 |
| 01 jun 2023 | 167,79 | 172,15 | 166,83 | 171,14 | 170,71 | 1.791.600 |
| 31 may 2023 | 169,47 | 169,84 | 165,13 | 167,79 | 167,37 | 2.088.700 |
| 30 may 2023 | 172,43 | 173,04 | 168,75 | 169,09 | 168,66 | 1.037.500 |
| 26 may 2023 | 171,47 | 174,09 | 171,47 | 171,76 | 171,33 | 1.390.000 |
| 25 may 2023 | 167,94 | 172,09 | 167,11 | 171,66 | 171,23 | 1.619.000 |
| 25 may 2023 | 0.52 Dividendo | |||||
| 24 may 2023 | 168,75 | 169,35 | 167,20 | 168,25 | 167,31 | 1.619.000 |
| 23 may 2023 | 173,43 | 173,43 | 168,61 | 169,54 | 168,59 | 2.605.800 |
| 22 may 2023 | 178,41 | 178,56 | 174,22 | 174,68 | 173,70 | 1.715.400 |
| 19 may 2023 | 181,30 | 181,45 | 177,51 | 178,43 | 177,43 | 1.227.300 |
| 18 may 2023 | 176,25 | 181,41 | 176,25 | 181,04 | 180,02 | 1.344.300 |
| 17 may 2023 | 176,55 | 178,68 | 174,98 | 177,11 | 176,12 | 1.073.800 |
| 16 may 2023 | 174,98 | 176,33 | 173,90 | 174,57 | 173,59 | 1.119.000 |
| 15 may 2023 | 174,63 | 175,56 | 172,82 | 175,50 | 174,52 | 975.800 |
| 12 may 2023 | 174,49 | 175,35 | 172,81 | 174,10 | 173,12 | 1.053.100 |
| 11 may 2023 | 175,19 | 175,27 | 173,02 | 174,49 | 173,51 | 1.448.000 |
| 10 may 2023 | 180,00 | 180,50 | 172,95 | 175,63 | 174,65 | 2.198.600 |
| 09 may 2023 | 178,54 | 179,75 | 177,61 | 178,99 | 177,99 | 1.400.100 |
| 08 may 2023 | 177,36 | 178,42 | 175,69 | 177,95 | 176,95 | 1.244.900 |
| 05 may 2023 | 179,12 | 179,23 | 174,42 | 176,57 | 175,58 | 1.638.300 |
| 04 may 2023 | 178,45 | 179,95 | 175,90 | 176,48 | 175,49 | 2.090.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
