Italia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
242,33+0,39 (+0,16%)
In data: 01:20PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024240,77244,12240,77242,33242,33439.689
25 apr 2024242,07243,12240,23241,94241,941.207.100
24 apr 2024244,17249,62243,31244,06244,062.301.300
23 apr 2024237,41239,98237,41239,69239,691.196.200
22 apr 2024238,56239,09235,51237,41237,411.046.400
19 apr 2024237,38239,30234,55236,00236,001.842.300
18 apr 2024240,65241,24236,08236,30236,301.841.200
17 apr 2024244,07245,33237,54238,46238,462.684.100
16 apr 2024248,21248,74244,74245,62245,621.088.900
15 apr 2024255,07257,01248,21248,41248,411.433.300
12 apr 2024256,11257,14249,32251,06251,061.930.100
11 apr 2024254,11260,57253,01258,55258,551.545.200
10 apr 2024252,29255,19251,26254,35254,351.317.500
09 apr 2024255,46255,49251,35254,94254,941.152.800
08 apr 2024254,24255,05253,41254,68254,681.205.600
05 apr 2024248,90254,33248,27253,93253,931.293.200
04 apr 2024253,34254,83248,06248,89248,891.607.300
03 apr 2024247,17250,80246,77250,59250,591.071.000
02 apr 2024250,17250,17246,54247,74247,741.252.300
01 apr 2024253,52254,51250,73251,33251,331.178.500
28 mar 2024255,07255,10251,65252,31252,31999.200
27 mar 2024254,96254,96252,74253,56253,561.302.300
26 mar 2024253,16254,30251,17252,18252,181.351.400
25 mar 2024255,31255,67252,04252,11252,11856.000
22 mar 2024255,91256,53253,22255,16255,161.282.800
21 mar 2024254,74256,12253,38255,27255,271.530.800
20 mar 2024249,43254,69249,26254,05254,051.630.400
19 mar 2024249,36250,01247,83249,82249,821.164.300
18 mar 2024246,60249,36246,41248,52248,521.915.300
15 mar 2024246,15246,97243,36244,07244,073.709.300
14 mar 2024252,38253,00247,72248,00248,001.711.000
13 mar 2024249,90253,12248,19251,41251,411.804.700
12 mar 2024248,69252,33248,69250,69250,691.270.900
11 mar 2024250,28250,70246,99248,47248,471.176.500
08 mar 2024247,17251,11246,22250,28250,281.276.400
07 mar 2024248,40248,97246,21246,91246,911.197.400
06 mar 2024247,88250,57246,97247,10247,101.314.700
05 mar 2024247,53249,19245,69247,88247,881.084.000
04 mar 2024249,77250,49247,02247,42247,421.156.200
01 mar 2024248,98251,16247,94250,00250,001.096.600
29 feb 2024249,70250,35247,87249,87249,871.698.200
28 feb 2024248,73251,23248,18248,99248,99953.400
27 feb 2024248,89249,82247,68249,03249,031.079.300
26 feb 2024251,47251,47247,05249,22249,221.476.000
23 feb 2024248,59252,17248,59251,48251,481.477.200
22 feb 2024244,99250,43244,78249,31249,311.383.600
21 feb 2024241,28244,01240,57243,35243,351.396.500
21 feb 20240.52 Dividendo
20 feb 2024241,19243,97240,51242,94242,422.162.200
16 feb 2024239,03243,21238,30241,63241,112.119.400
15 feb 2024237,53240,86236,89240,49239,981.521.700
14 feb 2024235,81236,41232,20235,39234,892.349.600
13 feb 2024241,90241,90232,01234,94234,443.110.200
12 feb 2024246,28249,14246,00248,84248,311.429.900
09 feb 2024250,64250,75245,45247,02246,491.479.800
08 feb 2024249,69250,44245,81249,58249,051.030.900
07 feb 2024246,10250,00245,08247,94247,411.046.700
06 feb 2024244,23245,75242,83244,76244,241.471.500
05 feb 2024244,16245,29241,84244,23243,711.338.200
02 feb 2024243,22246,75241,61245,12244,601.222.300
01 feb 2024240,41243,79238,72243,67243,151.190.900
31 gen 2024243,42243,91239,27239,73239,221.181.200
30 gen 2024240,19244,01240,19243,19242,671.059.900
29 gen 2024241,58242,52239,78242,13241,611.303.000
26 gen 2024242,52243,22241,04241,60241,081.119.000
25 gen 2024241,70243,53241,36242,52242,001.594.300
24 gen 2024238,46239,33237,32237,87237,361.239.300
23 gen 2024236,97237,91235,74237,10236,591.268.600
22 gen 2024234,25238,30234,08237,38236,871.552.200
19 gen 2024232,67234,10231,56233,67233,171.885.100
18 gen 2024227,70233,06227,69232,68232,182.209.600
17 gen 2024225,24227,90225,02227,70227,211.248.700
16 gen 2024224,02226,38223,07226,34225,861.108.000
12 gen 2024227,79227,83223,94225,50225,02758.900
11 gen 2024227,36228,94225,39226,98226,491.176.000
10 gen 2024225,89227,98225,89226,77226,281.225.300
09 gen 2024225,60227,48225,43226,48226,001.358.300
08 gen 2024222,50228,29222,42228,23227,741.690.700
05 gen 2024219,21223,40219,00222,42221,941.005.100
04 gen 2024219,61222,41218,88220,02219,551.238.700
03 gen 2024220,35220,97218,01219,04218,571.299.900
02 gen 2024225,50227,18220,59221,84221,371.524.700
29 dic 2023224,71226,63224,38225,51225,032.008.700
28 dic 2023223,87224,75223,23224,08223,60971.000
27 dic 2023223,94224,51222,88224,44223,961.329.600
26 dic 2023222,23223,75221,63223,45222,971.118.600
22 dic 2023222,27223,12220,89222,62222,14995.000
21 dic 2023218,54222,24218,54221,84221,371.214.500
20 dic 2023220,53220,69216,34216,72216,261.874.600
19 dic 2023223,49224,22220,83221,39220,921.525.300
18 dic 2023221,48222,64219,41222,12221,641.440.200
15 dic 2023220,46222,15219,13221,14220,673.845.000
14 dic 2023219,25221,75218,34220,09219,621.729.200
13 dic 2023217,00218,91214,35218,07217,601.556.600
12 dic 2023216,50217,74215,60216,87216,411.546.300
11 dic 2023212,04217,33211,48216,48216,022.065.500
08 dic 2023207,68209,82207,18209,40208,951.276.300
07 dic 2023206,34208,14205,32208,03207,581.248.700
06 dic 2023204,91207,73204,30204,78204,341.196.500
05 dic 2023207,22208,43202,24202,71202,281.539.300
*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...