Italia markets close in 5 hours 27 minutes
FTSE MIB
34.653,69 -180,61 (-0,52%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,57 +0,02 (+0,03%) Bitcoin EUR
65.420,38 +261,74 (+0,40%)
Marriott International, Inc. (0JYW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:55PM BST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 0,00 | 0,00 | 0,00 | 232,59 | 232,59 | - |
| 05 giu 2024 | 232,22 | 232,22 | 229,89 | 231,73 | 231,73 | 426 |
| 04 giu 2024 | 228,01 | 231,05 | 226,93 | 230,72 | 230,72 | 492 |
| 03 giu 2024 | 231,73 | 231,80 | 226,07 | 226,67 | 226,67 | 932 |
| 31 mag 2024 | 229,52 | 230,19 | 227,77 | 229,35 | 229,35 | 307 |
| 30 mag 2024 | 229,10 | 229,10 | 226,80 | 228,25 | 228,25 | 22.528 |
| 29 mag 2024 | 231,94 | 232,20 | 227,95 | 228,49 | 228,49 | 282 |
| 28 mag 2024 | 237,04 | 237,52 | 234,56 | 234,87 | 234,87 | 662 |
| 24 mag 2024 | 233,47 | 236,62 | 233,47 | 235,80 | 235,80 | 211 |
| 23 mag 2024 | 235,70 | 236,23 | 233,25 | 233,25 | 233,25 | 327 |
| 23 mag 2024 | 0.63 Dividendo | |||||
| 22 mag 2024 | 237,57 | 239,20 | 237,18 | 237,75 | 237,12 | 103 |
| 21 mag 2024 | 240,49 | 240,91 | 237,39 | 238,01 | 237,38 | 386 |
| 20 mag 2024 | 238,47 | 240,07 | 237,43 | 239,01 | 238,38 | 142 |
| 17 mag 2024 | 239,64 | 239,64 | 236,36 | 237,24 | 236,61 | 90 |
| 16 mag 2024 | 235,98 | 238,85 | 235,78 | 237,50 | 236,87 | 155 |
| 15 mag 2024 | 236,75 | 237,19 | 235,79 | 236,12 | 235,49 | 237 |
| 14 mag 2024 | 238,47 | 238,47 | 236,01 | 236,44 | 235,81 | 18 |
| 13 mag 2024 | 241,50 | 241,51 | 236,72 | 236,88 | 236,25 | 77 |
| 10 mag 2024 | 238,37 | 239,98 | 237,74 | 239,98 | 239,34 | 451 |
| 09 mag 2024 | 232,81 | 236,24 | 231,72 | 236,24 | 235,61 | 136 |
| 08 mag 2024 | 235,52 | 235,93 | 234,80 | 235,33 | 234,71 | 191 |
| 07 mag 2024 | 236,82 | 238,26 | 236,32 | 236,32 | 235,69 | 313 |
| 03 mag 2024 | 234,22 | 238,79 | 233,93 | 236,90 | 236,27 | 98 |
| 02 mag 2024 | 237,03 | 237,03 | 233,48 | 234,07 | 233,45 | 166 |
| 01 mag 2024 | 233,04 | 235,41 | 230,90 | 234,98 | 234,36 | 3.888 |
| 30 apr 2024 | 240,99 | 241,48 | 237,00 | 237,21 | 236,58 | 188 |
| 29 apr 2024 | 241,47 | 244,12 | 240,28 | 240,42 | 239,78 | 40.912 |
| 26 apr 2024 | 242,54 | 244,02 | 240,88 | 244,02 | 243,37 | 204 |
| 25 apr 2024 | 242,07 | 242,75 | 240,33 | 242,75 | 242,11 | 288 |
| 24 apr 2024 | 239,69 | 249,00 | 239,69 | 245,20 | 244,55 | 77.484 |
| 23 apr 2024 | 237,72 | 239,71 | 237,47 | 238,99 | 238,36 | 504 |
| 22 apr 2024 | 238,40 | 238,76 | 236,05 | 238,70 | 238,07 | 151 |
| 19 apr 2024 | 236,67 | 238,98 | 234,69 | 236,35 | 235,73 | 1.926 |
| 18 apr 2024 | 240,74 | 241,11 | 236,73 | 236,73 | 236,10 | 635 |
| 17 apr 2024 | 244,05 | 244,50 | 237,72 | 237,93 | 237,30 | 737 |
| 16 apr 2024 | 247,83 | 248,66 | 244,80 | 247,61 | 246,95 | 260 |
| 15 apr 2024 | 254,81 | 256,87 | 248,96 | 248,96 | 248,31 | 562 |
| 12 apr 2024 | 255,88 | 256,98 | 249,83 | 250,68 | 250,02 | 1.075 |
| 11 apr 2024 | 253,95 | 259,53 | 253,56 | 259,53 | 258,84 | 230 |
| 10 apr 2024 | 252,51 | 254,06 | 251,41 | 253,50 | 252,83 | 210 |
| 09 apr 2024 | 254,65 | 255,37 | 251,79 | 253,83 | 253,16 | 719 |
| 08 apr 2024 | 254,13 | 254,99 | 253,60 | 254,70 | 254,03 | 700 |
| 05 apr 2024 | 249,76 | 254,19 | 248,49 | 253,51 | 252,84 | 356 |
| 04 apr 2024 | 253,24 | 254,53 | 253,24 | 253,99 | 253,32 | 594 |
| 03 apr 2024 | 247,09 | 250,62 | 246,91 | 250,62 | 249,95 | 1.259 |
| 02 apr 2024 | 249,63 | 250,17 | 247,19 | 247,83 | 247,17 | 830 |
| 28 mar 2024 | 254,59 | 255,04 | 252,30 | 252,30 | 251,64 | 343 |
| 27 mar 2024 | 254,52 | 254,55 | 253,17 | 253,45 | 252,78 | 633 |
| 26 mar 2024 | 253,16 | 254,16 | 251,32 | 252,00 | 251,33 | 919 |
| 25 mar 2024 | 255,59 | 255,94 | 252,80 | 253,59 | 252,92 | 375 |
| 22 mar 2024 | 255,71 | 256,27 | 253,38 | 254,87 | 254,19 | 703 |
| 21 mar 2024 | 255,72 | 255,88 | 253,47 | 254,95 | 254,27 | 456 |
| 20 mar 2024 | 249,43 | 254,51 | 249,36 | 254,16 | 253,49 | 532 |
| 19 mar 2024 | 249,25 | 249,83 | 247,84 | 248,87 | 248,21 | 325 |
| 18 mar 2024 | 246,60 | 249,38 | 246,40 | 248,62 | 247,96 | 616 |
| 15 mar 2024 | 244,55 | 246,98 | 244,02 | 244,02 | 243,37 | 351 |
| 14 mar 2024 | 252,14 | 252,87 | 249,18 | 249,34 | 248,68 | 721 |
| 13 mar 2024 | 250,05 | 253,11 | 248,38 | 251,82 | 251,15 | 875 |
| 12 mar 2024 | 248,69 | 251,32 | 248,69 | 251,32 | 250,65 | 500 |
| 11 mar 2024 | 249,91 | 250,71 | 247,09 | 248,17 | 247,51 | 271 |
| 08 mar 2024 | 247,17 | 249,83 | 246,21 | 249,36 | 248,70 | 149 |
| 07 mar 2024 | 248,29 | 248,97 | 246,19 | 247,75 | 247,09 | 192 |
| 06 mar 2024 | 248,47 | 250,45 | 247,90 | 248,19 | 247,53 | 521 |
| 05 mar 2024 | 246,23 | 249,02 | 245,74 | 248,22 | 247,56 | 644 |
| 04 mar 2024 | 249,77 | 249,87 | 247,25 | 247,81 | 247,15 | 313 |
| 01 mar 2024 | 250,16 | 250,82 | 248,00 | 250,51 | 249,85 | 1.162 |
| 29 feb 2024 | 249,70 | 250,02 | 247,93 | 249,43 | 248,77 | 104 |
| 28 feb 2024 | 248,73 | 251,23 | 248,73 | 250,04 | 249,37 | 397 |
| 27 feb 2024 | 248,89 | 249,64 | 247,75 | 248,30 | 247,64 | 122.828 |
| 26 feb 2024 | 249,72 | 251,47 | 247,08 | 248,35 | 247,69 | 729 |
| 23 feb 2024 | 249,99 | 251,80 | 249,12 | 250,32 | 249,66 | 587 |
| 22 feb 2024 | 245,78 | 250,01 | 245,78 | 250,01 | 249,35 | 273 |
| 21 feb 2024 | 241,28 | 244,00 | 241,27 | 243,14 | 242,50 | 592 |
| 21 feb 2024 | 0.52 Dividendo | |||||
| 20 feb 2024 | 241,44 | 243,75 | 241,16 | 243,29 | 242,13 | 1.646 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 240,49 | 243,06 | 238,55 | 243,06 | 241,90 | 385 |
| 15 feb 2024 | 237,53 | 240,60 | 236,90 | 240,60 | 239,45 | 229 |
| 14 feb 2024 | 235,58 | 236,40 | 232,38 | 235,95 | 234,82 | 848 |
| 13 feb 2024 | 258,00 | 258,00 | 232,09 | 233,18 | 232,07 | 1.708 |
| 12 feb 2024 | 246,22 | 249,10 | 246,22 | 248,55 | 247,36 | 215 |
| 09 feb 2024 | 249,54 | 250,70 | 245,57 | 246,94 | 245,76 | 503 |
| 08 feb 2024 | 249,96 | 250,00 | 246,14 | 249,20 | 248,01 | 493 |
| 07 feb 2024 | 245,46 | 249,93 | 245,13 | 249,28 | 248,09 | 307 |
| 06 feb 2024 | 244,59 | 244,84 | 243,16 | 244,36 | 243,19 | 214 |
| 05 feb 2024 | 243,65 | 244,10 | 242,14 | 243,65 | 242,48 | 563 |
| 02 feb 2024 | 242,51 | 246,46 | 241,69 | 246,46 | 245,28 | 495 |
| 01 feb 2024 | 240,15 | 241,11 | 238,87 | 238,87 | 237,73 | 111 |
| 31 gen 2024 | 243,46 | 243,72 | 240,80 | 241,32 | 240,17 | 314 |
| 30 gen 2024 | 240,59 | 243,79 | 240,59 | 243,65 | 242,48 | 160 |
| 29 gen 2024 | 242,01 | 242,04 | 239,99 | 240,76 | 239,61 | 206 |
| 26 gen 2024 | 242,52 | 243,10 | 241,25 | 241,25 | 240,10 | 101 |
| 25 gen 2024 | 241,70 | 243,54 | 241,62 | 242,53 | 241,37 | 178 |
| 24 gen 2024 | 238,27 | 239,09 | 237,37 | 237,98 | 236,84 | 395 |
| 23 gen 2024 | 236,96 | 237,58 | 235,89 | 236,35 | 235,22 | 149 |
| 22 gen 2024 | 234,60 | 237,79 | 234,18 | 237,71 | 236,57 | 432 |
| 19 gen 2024 | 232,87 | 233,77 | 231,70 | 233,63 | 232,51 | 354 |
| 18 gen 2024 | 228,32 | 231,43 | 228,06 | 230,37 | 229,27 | 544 |
| 17 gen 2024 | 225,00 | 227,22 | 225,00 | 225,81 | 224,73 | 134 |
| *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.