Mercados españoles cerrados en 3 hrs 16 min

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,15+1,64 (+1,68%)
Al cierre: 04:00PM EDT
99,15 0,00 (0,00%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202498,96103,4698,8099,1599,15882.800
06 may 202498,5099,0397,3397,5197,51523.800
03 may 202499,73100,7597,1597,1897,18328.000
02 may 202496,9197,8495,9897,6697,66214.400
01 may 202495,7797,3694,5395,3795,37332.800
30 abr 202497,4497,7595,1596,1196,11558.000
29 abr 2024101,27101,5498,2498,5898,58409.100
26 abr 2024100,65103,51100,65100,87100,87250.200
25 abr 2024102,40102,57100,46101,03101,03229.500
24 abr 2024101,80103,33101,32103,17103,17348.400
23 abr 202498,61101,8298,61101,77101,77478.900
22 abr 202498,76100,1497,3898,8998,89436.500
19 abr 202498,75100,1297,6997,9997,99487.300
18 abr 202497,9399,3397,5598,9498,94427.900
17 abr 202498,6899,0096,5497,6797,67526.700
16 abr 202496,9298,4796,2097,8197,81493.600
15 abr 202498,6299,2896,7897,7497,74614.900
12 abr 202499,53100,5096,8697,0097,00570.900
11 abr 2024100,50101,1599,04100,78100,78264.100
10 abr 2024101,00101,6898,88100,31100,31399.400
09 abr 2024103,15104,49101,66103,21103,21230.400
08 abr 2024100,98103,77100,87103,07103,07501.600
05 abr 2024100,12101,0199,71100,18100,18471.000
04 abr 2024105,06105,6599,7499,9899,98470.800
03 abr 2024103,52105,21103,00103,90103,90701.500
02 abr 2024105,70105,98103,73103,85103,85878.800
01 abr 2024107,51108,32106,07107,18107,18818.900
28 mar 2024105,55108,57105,51107,73107,73871.700
27 mar 2024101,70105,42101,70105,30105,30595.000
26 mar 2024103,13103,13100,84101,00101,00394.000
25 mar 202499,41101,0699,08100,82100,82358.400
22 mar 2024101,31101,4798,6598,8998,89411.900
21 mar 2024101,97102,66100,19101,43101,43354.500
20 mar 202497,22102,0997,22101,28101,28655.300
19 mar 202497,6498,7996,3597,8497,84460.400
18 mar 202498,5999,6197,8197,8497,84615.300
15 mar 202497,3699,9097,3698,6698,66986.400
14 mar 202497,4998,7996,0497,7997,791.539.300
13 mar 202495,3198,5295,3198,0098,00687.900
12 mar 202494,2395,8994,0295,5695,56444.900
11 mar 202493,7395,2292,9794,3994,39280.800
08 mar 202494,5495,4893,8994,0494,04368.000
07 mar 202494,9096,4193,5793,6193,61401.200
06 mar 202493,0496,1091,8894,6894,68569.800
05 mar 202491,0492,8991,0491,7691,76402.300
04 mar 202493,9394,4491,4191,7891,78474.300
01 mar 202493,9194,6691,6393,9493,94385.900
29 feb 202494,8195,0092,4593,1993,19595.300
28 feb 202492,8795,3392,8794,4394,43426.900
28 feb 20240.76 Dividendo
27 feb 202495,6096,0293,6194,3293,56627.000
26 feb 202494,8595,2293,7094,6593,89463.900
23 feb 202495,6896,5094,2494,8694,10753.600
22 feb 202490,9596,6288,6395,9895,211.687.800
21 feb 202485,6887,6885,4287,6086,89728.900
20 feb 202484,6986,7984,6685,9185,22457.500
16 feb 202485,8386,8884,9885,2284,53412.600
15 feb 202486,3988,0486,3986,7786,07401.000
14 feb 202484,8385,7383,6785,6284,93301.200
13 feb 202486,5486,5583,1283,9683,28649.900
12 feb 202484,8989,5884,8989,2388,51585.000
09 feb 202484,4484,9182,9384,7984,11391.700
08 feb 202483,2684,9482,4584,5183,83341.800
07 feb 202483,7083,8882,4283,0482,37310.900
06 feb 202482,5384,0381,9083,3682,69306.100
05 feb 202483,0083,2481,4882,5981,92375.100
02 feb 202483,9184,6982,0084,0683,38337.500
01 feb 202484,4685,6082,5184,9484,26551.900
31 ene 202485,2586,7883,7983,8983,21530.200
30 ene 202485,7487,1085,5185,6084,91401.400
29 ene 202487,1987,4785,5186,6885,98332.400
26 ene 202488,2888,8887,4687,5186,80372.400
25 ene 202486,3987,8485,6487,7987,08842.600
24 ene 202486,4386,4384,6185,0084,32443.400
23 ene 202484,3485,3383,5084,9584,27557.400
22 ene 202483,4683,9282,8283,2182,54513.100
19 ene 202483,0683,2381,6082,8382,16671.500
18 ene 202482,2983,4981,9083,1282,45451.300
17 ene 202481,6883,2181,2581,7981,13611.800
16 ene 202483,2483,8082,2483,5882,91409.900
12 ene 202486,9587,2783,7383,9983,31488.200
11 ene 202486,7787,1685,3886,2585,56419.500
10 ene 202486,0687,5685,8887,2086,50405.700
09 ene 202487,1688,0386,1586,6085,90380.300
08 ene 202485,6688,5385,0688,5087,79517.900
05 ene 202484,1587,5083,8086,1485,45695.300
04 ene 202484,6085,8084,2085,2084,51473.800
03 ene 202486,5786,5783,8784,6383,95622.800
02 ene 202485,8588,9485,8588,5187,80628.800
29 dic 202386,1487,1184,5784,8984,21562.300
28 dic 202387,0088,3486,0786,4385,73394.800
27 dic 202387,8088,0586,5187,2186,51528.600
26 dic 202388,0489,0087,0387,7187,00246.500
22 dic 202388,2089,1087,2288,2687,55455.700
21 dic 202385,5988,0084,4887,9487,23554.100
20 dic 202386,9786,9783,5783,7983,11677.600
20 dic 20230.76 Dividendo
19 dic 202386,6188,2086,5187,9386,47645.600
18 dic 202387,9988,1785,2085,4284,00829.200
15 dic 202390,5190,7387,0387,7986,331.415.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...