Italia markets close in 2 hours 43 minutes
FTSE MIB
34.727,01 +69,66 (+0,20%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,91 +0,65 (+0,83%) Bitcoin EUR
58.127,45 +1.512,91 (+2,67%)
Marriott International, Inc. (0JYW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:56PM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 0,00 | 0,00 | 0,00 | 239,98 | 239,98 | - |
| 09 mag 2024 | 232,81 | 236,24 | 231,72 | 236,24 | 236,24 | 136 |
| 08 mag 2024 | 235,52 | 235,93 | 234,80 | 235,33 | 235,33 | 191 |
| 07 mag 2024 | 236,82 | 238,26 | 236,32 | 236,32 | 236,32 | 313 |
| 03 mag 2024 | 234,22 | 238,79 | 233,93 | 236,90 | 236,90 | 98 |
| 02 mag 2024 | 237,03 | 237,03 | 233,48 | 234,07 | 234,07 | 166 |
| 01 mag 2024 | 233,04 | 235,41 | 230,90 | 234,98 | 234,98 | 3.888 |
| 30 apr 2024 | 240,99 | 241,48 | 237,00 | 237,21 | 237,21 | 188 |
| 29 apr 2024 | 241,47 | 244,12 | 240,28 | 240,42 | 240,42 | 40.912 |
| 26 apr 2024 | 242,54 | 244,02 | 240,88 | 244,02 | 244,02 | 204 |
| 25 apr 2024 | 242,07 | 242,75 | 240,33 | 242,75 | 242,75 | 288 |
| 24 apr 2024 | 239,69 | 249,00 | 239,69 | 245,20 | 245,20 | 77.484 |
| 23 apr 2024 | 237,72 | 239,71 | 237,47 | 238,99 | 238,99 | 504 |
| 22 apr 2024 | 238,40 | 238,76 | 236,05 | 238,70 | 238,70 | 151 |
| 19 apr 2024 | 236,67 | 238,98 | 234,69 | 236,35 | 236,35 | 1.926 |
| 18 apr 2024 | 240,74 | 241,11 | 236,73 | 236,73 | 236,73 | 635 |
| 17 apr 2024 | 244,05 | 244,50 | 237,72 | 237,93 | 237,93 | 737 |
| 16 apr 2024 | 247,83 | 248,66 | 244,80 | 247,61 | 247,61 | 260 |
| 15 apr 2024 | 254,81 | 256,87 | 248,96 | 248,96 | 248,96 | 562 |
| 12 apr 2024 | 255,88 | 256,98 | 249,83 | 250,68 | 250,68 | 1.075 |
| 11 apr 2024 | 253,95 | 259,53 | 253,56 | 259,53 | 259,53 | 230 |
| 10 apr 2024 | 252,51 | 254,06 | 251,41 | 253,50 | 253,50 | 210 |
| 09 apr 2024 | 254,65 | 255,37 | 251,79 | 253,83 | 253,83 | 719 |
| 08 apr 2024 | 254,13 | 254,99 | 253,60 | 254,70 | 254,70 | 700 |
| 05 apr 2024 | 249,76 | 254,19 | 248,49 | 253,51 | 253,51 | 356 |
| 04 apr 2024 | 253,24 | 254,53 | 253,24 | 253,99 | 253,99 | 594 |
| 03 apr 2024 | 247,09 | 250,62 | 246,91 | 250,62 | 250,62 | 1.259 |
| 02 apr 2024 | 249,63 | 250,17 | 247,19 | 247,83 | 247,83 | 830 |
| 28 mar 2024 | 254,59 | 255,04 | 252,30 | 252,30 | 252,30 | 343 |
| 27 mar 2024 | 254,52 | 254,55 | 253,17 | 253,45 | 253,45 | 633 |
| 26 mar 2024 | 253,16 | 254,16 | 251,32 | 252,00 | 252,00 | 919 |
| 25 mar 2024 | 255,59 | 255,94 | 252,80 | 253,59 | 253,59 | 375 |
| 22 mar 2024 | 255,71 | 256,27 | 253,38 | 254,87 | 254,87 | 703 |
| 21 mar 2024 | 255,72 | 255,88 | 253,47 | 254,95 | 254,95 | 456 |
| 20 mar 2024 | 249,43 | 254,51 | 249,36 | 254,16 | 254,16 | 532 |
| 19 mar 2024 | 249,25 | 249,83 | 247,84 | 248,87 | 248,87 | 325 |
| 18 mar 2024 | 246,60 | 249,38 | 246,40 | 248,62 | 248,62 | 616 |
| 15 mar 2024 | 244,55 | 246,98 | 244,02 | 244,02 | 244,02 | 351 |
| 14 mar 2024 | 252,14 | 252,87 | 249,18 | 249,34 | 249,34 | 721 |
| 13 mar 2024 | 250,05 | 253,11 | 248,38 | 251,82 | 251,82 | 875 |
| 12 mar 2024 | 248,69 | 251,32 | 248,69 | 251,32 | 251,32 | 500 |
| 11 mar 2024 | 249,91 | 250,71 | 247,09 | 248,17 | 248,17 | 271 |
| 08 mar 2024 | 247,17 | 249,83 | 246,21 | 249,36 | 249,36 | 149 |
| 07 mar 2024 | 248,29 | 248,97 | 246,19 | 247,75 | 247,75 | 192 |
| 06 mar 2024 | 248,47 | 250,45 | 247,90 | 248,19 | 248,19 | 521 |
| 05 mar 2024 | 246,23 | 249,02 | 245,74 | 248,22 | 248,22 | 644 |
| 04 mar 2024 | 249,77 | 249,87 | 247,25 | 247,81 | 247,81 | 313 |
| 01 mar 2024 | 250,16 | 250,82 | 248,00 | 250,51 | 250,51 | 1.162 |
| 29 feb 2024 | 249,70 | 250,02 | 247,93 | 249,43 | 249,43 | 104 |
| 28 feb 2024 | 248,73 | 251,23 | 248,73 | 250,04 | 250,04 | 397 |
| 27 feb 2024 | 248,89 | 249,64 | 247,75 | 248,30 | 248,30 | 122.828 |
| 26 feb 2024 | 249,72 | 251,47 | 247,08 | 248,35 | 248,35 | 729 |
| 23 feb 2024 | 249,99 | 251,80 | 249,12 | 250,32 | 250,32 | 587 |
| 22 feb 2024 | 245,78 | 250,01 | 245,78 | 250,01 | 250,01 | 273 |
| 21 feb 2024 | 241,28 | 244,00 | 241,27 | 243,14 | 243,14 | 592 |
| 21 feb 2024 | 0.52 Dividendo | |||||
| 20 feb 2024 | 241,44 | 243,75 | 241,16 | 243,29 | 242,77 | 1.646 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 240,49 | 243,06 | 238,55 | 243,06 | 242,54 | 385 |
| 15 feb 2024 | 237,53 | 240,60 | 236,90 | 240,60 | 240,09 | 229 |
| 14 feb 2024 | 235,58 | 236,40 | 232,38 | 235,95 | 235,45 | 848 |
| 13 feb 2024 | 258,00 | 258,00 | 232,09 | 233,18 | 232,68 | 1.708 |
| 12 feb 2024 | 246,22 | 249,10 | 246,22 | 248,55 | 248,01 | 215 |
| 09 feb 2024 | 249,54 | 250,70 | 245,57 | 246,94 | 246,41 | 503 |
| 08 feb 2024 | 249,96 | 250,00 | 246,14 | 249,20 | 248,67 | 493 |
| 07 feb 2024 | 245,46 | 249,93 | 245,13 | 249,28 | 248,75 | 307 |
| 06 feb 2024 | 244,59 | 244,84 | 243,16 | 244,36 | 243,84 | 214 |
| 05 feb 2024 | 243,65 | 244,10 | 242,14 | 243,65 | 243,13 | 563 |
| 02 feb 2024 | 242,51 | 246,46 | 241,69 | 246,46 | 245,93 | 495 |
| 01 feb 2024 | 240,15 | 241,11 | 238,87 | 238,87 | 238,36 | 111 |
| 31 gen 2024 | 243,46 | 243,72 | 240,80 | 241,32 | 240,80 | 314 |
| 30 gen 2024 | 240,59 | 243,79 | 240,59 | 243,65 | 243,13 | 160 |
| 29 gen 2024 | 242,01 | 242,04 | 239,99 | 240,76 | 240,25 | 206 |
| 26 gen 2024 | 242,52 | 243,10 | 241,25 | 241,25 | 240,73 | 101 |
| 25 gen 2024 | 241,70 | 243,54 | 241,62 | 242,53 | 242,01 | 178 |
| 24 gen 2024 | 238,27 | 239,09 | 237,37 | 237,98 | 237,47 | 395 |
| 23 gen 2024 | 236,96 | 237,58 | 235,89 | 236,35 | 235,84 | 149 |
| 22 gen 2024 | 234,60 | 237,79 | 234,18 | 237,71 | 237,20 | 432 |
| 19 gen 2024 | 232,87 | 233,77 | 231,70 | 233,63 | 233,13 | 354 |
| 18 gen 2024 | 228,32 | 231,43 | 228,06 | 230,37 | 229,88 | 544 |
| 17 gen 2024 | 225,00 | 227,22 | 225,00 | 225,81 | 225,33 | 134 |
| 16 gen 2024 | 223,23 | 226,32 | 223,23 | 225,60 | 225,12 | 1.220 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 228,17 | 228,17 | 224,70 | 225,45 | 224,97 | 281 |
| 11 gen 2024 | 227,12 | 228,96 | 225,57 | 227,37 | 226,88 | 992 |
| 10 gen 2024 | 226,48 | 227,84 | 225,85 | 227,32 | 226,84 | 5.089 |
| 09 gen 2024 | 228,10 | 228,10 | 225,45 | 226,74 | 226,26 | 90 |
| 08 gen 2024 | 224,39 | 225,99 | 224,24 | 225,99 | 225,51 | 298 |
| 05 gen 2024 | 219,21 | 222,96 | 219,21 | 222,96 | 222,48 | 221 |
| 04 gen 2024 | 219,61 | 221,92 | 219,61 | 220,47 | 220,00 | 377 |
| 03 gen 2024 | 219,79 | 220,98 | 218,14 | 219,60 | 219,13 | 424 |
| 02 gen 2024 | 225,77 | 226,48 | 222,16 | 222,27 | 221,80 | 360 |
| 29 dic 2023 | 226,00 | 226,50 | 224,63 | 225,29 | 224,81 | 166 |
| 28 dic 2023 | 223,73 | 224,78 | 223,43 | 223,73 | 223,25 | 288 |
| 27 dic 2023 | 223,96 | 223,96 | 223,02 | 223,29 | 222,81 | 49 |
| 22 dic 2023 | 222,69 | 222,69 | 221,16 | 222,30 | 221,82 | 30 |
| 21 dic 2023 | 218,54 | 220,81 | 218,54 | 220,12 | 219,65 | 57 |
| 20 dic 2023 | 220,31 | 220,78 | 218,60 | 220,36 | 219,89 | 1.142 |
| 19 dic 2023 | 222,17 | 224,14 | 221,51 | 221,95 | 221,48 | 2.136 |
| 18 dic 2023 | 222,50 | 222,50 | 219,64 | 222,23 | 221,76 | 2.530 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.