Mercados españoles abiertos en 2 hrs 10 min
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.514,37 +129,12 (+0,47%) Dólar/Euro
1,0768 +0,0003 (+0,03%) Petróleo Brent
75,00 +0,01 (+0,01%) Bitcoin EUR
25.907,87 +349,74 (+1,37%)
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:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 157,95 | 158,27 | 153,56 | 156,56 | 156,56 | 2.509.800 |
| 23 mar 2023 | 163,81 | 165,85 | 158,50 | 159,98 | 159,98 | 2.423.200 |
| 22 mar 2023 | 167,30 | 167,56 | 163,12 | 163,21 | 163,21 | 2.397.600 |
| 21 mar 2023 | 164,97 | 168,33 | 164,94 | 167,76 | 167,76 | 2.327.800 |
| 20 mar 2023 | 159,66 | 163,39 | 159,20 | 163,04 | 163,04 | 2.342.700 |
| 17 mar 2023 | 159,86 | 160,38 | 157,44 | 158,77 | 158,77 | 2.480.100 |
| 16 mar 2023 | 157,56 | 161,74 | 157,00 | 161,13 | 161,13 | 1.887.000 |
| 15 mar 2023 | 158,94 | 159,23 | 155,53 | 158,33 | 158,33 | 2.757.700 |
| 14 mar 2023 | 163,02 | 164,90 | 161,28 | 162,69 | 162,69 | 1.901.300 |
| 13 mar 2023 | 162,54 | 162,72 | 158,94 | 160,56 | 160,56 | 2.394.700 |
| 10 mar 2023 | 166,94 | 168,82 | 164,00 | 164,53 | 164,53 | 1.710.700 |
| 09 mar 2023 | 173,46 | 173,70 | 167,44 | 167,73 | 167,73 | 1.871.000 |
| 08 mar 2023 | 173,64 | 174,94 | 172,42 | 173,44 | 173,44 | 1.184.500 |
| 07 mar 2023 | 175,58 | 176,78 | 173,03 | 173,57 | 173,57 | 1.436.000 |
| 06 mar 2023 | 173,29 | 176,99 | 173,29 | 175,12 | 175,12 | 2.136.100 |
| 03 mar 2023 | 171,85 | 173,58 | 171,08 | 173,07 | 173,07 | 1.406.500 |
| 02 mar 2023 | 169,39 | 171,57 | 167,86 | 170,90 | 170,90 | 1.254.300 |
| 01 mar 2023 | 169,42 | 170,79 | 168,37 | 169,44 | 169,44 | 1.799.600 |
| 28 feb 2023 | 169,56 | 171,04 | 168,86 | 169,24 | 169,24 | 2.709.700 |
| 27 feb 2023 | 171,76 | 172,08 | 169,26 | 169,61 | 169,61 | 1.543.000 |
| 24 feb 2023 | 169,47 | 170,68 | 169,00 | 170,33 | 170,33 | 1.642.400 |
| 23 feb 2023 | 171,53 | 172,87 | 169,85 | 171,94 | 171,94 | 1.382.700 |
| 23 feb 2023 | 0.4 Dividendo | |||||
| 22 feb 2023 | 170,04 | 171,79 | 169,20 | 170,59 | 170,19 | 1.250.500 |
| 21 feb 2023 | 170,76 | 172,29 | 169,85 | 170,68 | 170,28 | 1.817.800 |
| 17 feb 2023 | 174,63 | 174,69 | 171,11 | 172,52 | 172,12 | 1.890.000 |
| 16 feb 2023 | 177,40 | 179,66 | 175,44 | 175,79 | 175,38 | 2.277.900 |
| 15 feb 2023 | 180,92 | 181,26 | 179,18 | 180,59 | 180,17 | 2.563.000 |
| 14 feb 2023 | 175,72 | 181,55 | 171,53 | 181,27 | 180,84 | 3.366.200 |
| 13 feb 2023 | 172,03 | 175,03 | 171,73 | 174,37 | 173,96 | 1.995.400 |
| 10 feb 2023 | 173,14 | 174,08 | 170,06 | 171,37 | 170,97 | 1.544.700 |
| 09 feb 2023 | 175,56 | 177,59 | 174,25 | 174,90 | 174,49 | 1.525.300 |
| 08 feb 2023 | 173,72 | 175,02 | 173,00 | 174,01 | 173,60 | 1.520.200 |
| 07 feb 2023 | 172,00 | 176,53 | 170,84 | 175,42 | 175,01 | 1.808.800 |
| 06 feb 2023 | 172,72 | 173,94 | 171,72 | 172,32 | 171,92 | 1.485.900 |
| 03 feb 2023 | 173,99 | 175,71 | 172,90 | 174,43 | 174,02 | 1.504.500 |
| 02 feb 2023 | 176,60 | 177,58 | 175,02 | 176,17 | 175,76 | 1.145.500 |
| 01 feb 2023 | 173,02 | 176,70 | 171,01 | 175,36 | 174,95 | 1.456.300 |
| 31 ene 2023 | 171,45 | 174,22 | 170,81 | 174,18 | 173,77 | 1.329.100 |
| 30 ene 2023 | 172,36 | 173,52 | 171,03 | 171,20 | 170,80 | 2.041.900 |
| 27 ene 2023 | 174,50 | 176,57 | 174,02 | 174,33 | 173,92 | 1.637.000 |
| 26 ene 2023 | 173,47 | 174,67 | 172,59 | 174,58 | 174,17 | 1.620.100 |
| 25 ene 2023 | 167,62 | 172,94 | 167,62 | 172,33 | 171,93 | 1.881.500 |
| 24 ene 2023 | 168,57 | 169,70 | 167,59 | 169,63 | 169,23 | 1.644.900 |
| 23 ene 2023 | 166,00 | 169,80 | 165,07 | 169,02 | 168,62 | 2.585.400 |
| 20 ene 2023 | 160,67 | 167,15 | 160,16 | 166,91 | 166,52 | 2.330.300 |
| 19 ene 2023 | 158,44 | 161,94 | 158,25 | 161,03 | 160,65 | 2.184.900 |
| 18 ene 2023 | 162,30 | 163,75 | 159,70 | 159,79 | 159,42 | 2.188.000 |
| 17 ene 2023 | 161,28 | 162,57 | 160,44 | 160,99 | 160,61 | 2.570.500 |
| 13 ene 2023 | 159,59 | 162,11 | 159,18 | 161,78 | 161,40 | 1.532.600 |
| 12 ene 2023 | 158,37 | 160,59 | 157,68 | 159,99 | 159,61 | 1.627.000 |
| 11 ene 2023 | 154,16 | 158,58 | 153,93 | 158,47 | 158,10 | 1.712.500 |
| 10 ene 2023 | 152,44 | 153,79 | 151,50 | 153,16 | 152,80 | 1.275.200 |
| 09 ene 2023 | 151,76 | 155,38 | 151,65 | 152,53 | 152,17 | 1.864.500 |
| 06 ene 2023 | 150,54 | 153,91 | 150,03 | 153,38 | 153,02 | 1.589.000 |
| 05 ene 2023 | 149,01 | 150,09 | 147,96 | 148,88 | 148,53 | 1.542.300 |
| 04 ene 2023 | 149,24 | 151,24 | 149,10 | 149,86 | 149,51 | 1.731.300 |
| 03 ene 2023 | 149,85 | 150,73 | 147,10 | 147,75 | 147,40 | 1.686.200 |
| 30 dic 2022 | 147,01 | 149,05 | 146,42 | 148,89 | 148,54 | 1.541.900 |
| 29 dic 2022 | 146,92 | 148,80 | 146,26 | 147,97 | 147,62 | 1.431.900 |
| 28 dic 2022 | 148,53 | 149,37 | 145,58 | 145,60 | 145,26 | 1.321.600 |
| 27 dic 2022 | 149,02 | 149,38 | 147,94 | 148,35 | 148,00 | 1.350.000 |
| 23 dic 2022 | 146,32 | 148,90 | 146,32 | 148,58 | 148,23 | 1.067.600 |
| 22 dic 2022 | 147,23 | 148,53 | 145,37 | 147,22 | 146,87 | 1.837.200 |
| 21 dic 2022 | 151,35 | 152,09 | 147,75 | 148,75 | 148,40 | 2.284.300 |
| 20 dic 2022 | 150,90 | 152,25 | 150,12 | 150,41 | 150,06 | 1.675.400 |
| 19 dic 2022 | 154,07 | 154,38 | 150,52 | 151,37 | 151,02 | 2.019.600 |
| 16 dic 2022 | 154,07 | 154,80 | 152,44 | 153,79 | 153,43 | 4.943.500 |
| 15 dic 2022 | 156,25 | 157,05 | 153,21 | 155,41 | 155,05 | 2.517.700 |
| 14 dic 2022 | 161,25 | 163,37 | 157,43 | 159,33 | 158,96 | 2.464.700 |
| 13 dic 2022 | 168,66 | 169,05 | 162,23 | 163,12 | 162,74 | 2.177.700 |
| 12 dic 2022 | 161,01 | 163,21 | 159,46 | 163,17 | 162,79 | 1.554.500 |
| 09 dic 2022 | 160,38 | 162,52 | 160,07 | 161,16 | 160,78 | 1.264.100 |
| 08 dic 2022 | 158,66 | 161,65 | 158,02 | 160,66 | 160,28 | 1.849.600 |
| 07 dic 2022 | 159,69 | 160,31 | 157,10 | 157,28 | 156,91 | 2.199.600 |
| 06 dic 2022 | 161,94 | 162,75 | 158,88 | 160,47 | 160,09 | 1.898.200 |
| 05 dic 2022 | 164,31 | 164,77 | 161,70 | 162,04 | 161,66 | 2.180.100 |
| 02 dic 2022 | 163,00 | 165,76 | 162,50 | 165,63 | 165,24 | 1.419.300 |
| 01 dic 2022 | 165,63 | 167,18 | 164,25 | 165,19 | 164,80 | 1.874.400 |
| 30 nov 2022 | 160,60 | 165,37 | 159,52 | 165,35 | 164,96 | 2.662.800 |
| 29 nov 2022 | 159,00 | 162,15 | 159,00 | 161,26 | 160,88 | 1.824.400 |
| 28 nov 2022 | 161,74 | 161,79 | 158,68 | 158,89 | 158,52 | 1.856.400 |
| 25 nov 2022 | 161,57 | 163,84 | 161,25 | 162,53 | 162,15 | 918.700 |
| 23 nov 2022 | 162,87 | 163,50 | 161,09 | 161,48 | 161,10 | 1.455.700 |
| 22 nov 2022 | 160,90 | 163,26 | 159,56 | 162,94 | 162,56 | 1.508.800 |
| 22 nov 2022 | 0.4 Dividendo | |||||
| 21 nov 2022 | 161,34 | 162,76 | 159,94 | 160,53 | 159,75 | 1.322.100 |
| 18 nov 2022 | 162,16 | 163,12 | 160,45 | 161,71 | 160,93 | 1.864.900 |
| 17 nov 2022 | 158,30 | 160,06 | 157,50 | 159,97 | 159,20 | 1.647.100 |
| 16 nov 2022 | 161,76 | 162,54 | 160,39 | 161,60 | 160,82 | 2.063.500 |
| 15 nov 2022 | 161,30 | 163,20 | 159,51 | 161,77 | 160,99 | 2.003.500 |
| 14 nov 2022 | 162,00 | 164,40 | 159,26 | 159,53 | 158,76 | 2.082.600 |
| 11 nov 2022 | 160,00 | 164,89 | 159,83 | 163,78 | 162,99 | 2.634.300 |
| 10 nov 2022 | 155,81 | 158,56 | 155,80 | 157,98 | 157,22 | 2.421.900 |
| 09 nov 2022 | 148,28 | 153,16 | 148,08 | 149,57 | 148,85 | 2.136.400 |
| 08 nov 2022 | 149,07 | 152,72 | 148,45 | 150,50 | 149,77 | 1.760.100 |
| 07 nov 2022 | 149,54 | 150,04 | 145,00 | 148,35 | 147,63 | 2.039.600 |
| 04 nov 2022 | 149,44 | 151,28 | 147,34 | 148,96 | 148,24 | 3.342.900 |
| 03 nov 2022 | 149,79 | 150,81 | 143,92 | 146,48 | 145,77 | 2.929.800 |
| 02 nov 2022 | 158,96 | 159,26 | 152,30 | 152,99 | 152,25 | 2.596.000 |
| *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.
