Italia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
156,61-2,90 (-1,82%)
Al 01:06PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 2022159,93159,98155,13156,61156,611.117.110
18 gen 2022160,12161,11157,68159,51159,512.087.600
14 gen 2022163,89164,42159,72162,80162,801.884.400
13 gen 2022164,94167,30164,10164,51164,511.619.700
12 gen 2022166,35166,87162,66164,86164,861.606.400
11 gen 2022161,97165,65160,07165,20165,202.141.100
10 gen 2022167,25167,88160,13162,05162,052.228.400
07 gen 2022166,00168,75164,69166,66166,661.508.500
06 gen 2022165,30166,46164,23165,22165,221.421.600
05 gen 2022168,27169,00164,33164,37164,371.656.700
04 gen 2022166,77171,16165,80168,01168,012.131.600
03 gen 2022165,07166,41161,23163,91163,911.836.800
31 dic 2021164,85166,18164,07165,24165,24902.700
30 dic 2021166,55167,98164,73164,86164,86840.900
29 dic 2021166,35167,58165,50166,55166,55905.600
28 dic 2021165,91167,66165,28166,75166,751.297.200
27 dic 2021164,47167,09163,45166,71166,711.139.900
23 dic 2021164,25165,79162,54165,19165,191.528.900
22 dic 2021158,56163,23158,36162,58162,582.001.000
21 dic 2021150,92158,70150,92158,32158,322.269.300
20 dic 2021146,99151,24145,79149,68149,682.765.600
17 dic 2021149,38151,83147,51150,19150,193.592.300
16 dic 2021151,16153,12150,09150,76150,762.738.400
15 dic 2021152,99153,93148,65151,18151,182.228.000
14 dic 2021152,77155,94152,55154,01154,011.548.800
13 dic 2021159,07159,68153,42153,68153,682.362.800
10 dic 2021158,21160,95156,02160,81160,811.705.300
09 dic 2021156,26158,48155,36157,15157,151.103.100
08 dic 2021157,46159,57155,81157,64157,641.618.500
07 dic 2021158,49162,18155,70156,53156,532.416.600
06 dic 2021152,22159,48152,22156,70156,702.421.800
03 dic 2021151,57152,22146,80149,98149,983.104.600
02 dic 2021143,37152,59143,13151,12151,123.099.000
01 dic 2021150,26152,07142,11142,50142,503.198.900
30 nov 2021148,56149,00145,70147,56147,563.465.900
29 nov 2021149,70154,55149,70150,77150,773.155.000
26 nov 2021146,65147,76140,55147,44147,444.264.500
24 nov 2021156,12158,07153,40157,61157,611.532.800
23 nov 2021157,38158,45156,14157,44157,441.926.300
22 nov 2021156,16157,15152,79156,41156,412.268.900
19 nov 2021153,98156,09150,26154,92154,921.879.800
18 nov 2021156,77157,74154,84155,73155,731.126.800
17 nov 2021153,27156,91152,33156,72156,721.965.600
16 nov 2021155,13155,58152,81153,99153,992.137.700
15 nov 2021157,04157,79154,88155,68155,681.378.600
12 nov 2021157,50158,95155,53156,48156,481.911.100
11 nov 2021160,62161,00156,62156,87156,871.664.900
10 nov 2021163,48164,50159,59160,99160,991.554.800
09 nov 2021168,05168,05162,39164,77164,771.774.500
08 nov 2021170,33170,84167,33168,39168,392.476.600
05 nov 2021169,40171,68166,23167,61167,612.955.400
04 nov 2021166,02166,02162,71164,09164,091.863.800
03 nov 2021160,76166,82157,07164,53164,533.158.400
02 nov 2021160,95161,92158,33160,06160,062.615.800
01 nov 2021160,40162,15159,29161,83161,832.177.900
29 ott 2021159,00161,05157,45160,02160,022.023.200
28 ott 2021159,56162,31158,26159,97159,972.317.600
27 ott 2021155,07160,56154,18159,80159,802.100.300
26 ott 2021156,65157,61155,17156,04156,041.804.300
25 ott 2021155,28156,17153,45154,79154,791.434.300
22 ott 2021155,31155,96154,13154,75154,75996.300
21 ott 2021153,55155,78152,84155,65155,651.192.800
20 ott 2021154,75155,19152,65153,27153,272.402.900
19 ott 2021158,00158,90154,49155,02155,022.619.500
18 ott 2021159,00160,44158,22159,21159,211.541.900
15 ott 2021157,11161,42157,00160,04160,042.801.300
14 ott 2021155,87156,54154,07155,22155,221.978.400
13 ott 2021158,23158,45154,16154,62154,621.973.100
12 ott 2021156,60158,23155,97157,45157,451.995.800
11 ott 2021157,41159,77156,57156,82156,821.677.800
08 ott 2021157,99158,74156,43157,09157,091.193.900
07 ott 2021157,03159,66156,06157,75157,751.862.000
06 ott 2021153,51155,46151,82155,31155,311.667.000
05 ott 2021155,25156,52153,35155,44155,441.744.900
04 ott 2021155,86158,76154,33155,14155,141.860.400
01 ott 2021150,75157,28150,27155,97155,974.710.000
30 set 2021152,13152,13147,64148,09148,092.030.900
29 set 2021154,30154,39150,68151,91151,911.535.500
28 set 2021153,13155,30152,23153,59153,592.151.600
27 set 2021152,63155,78152,53154,32154,321.890.900
24 set 2021149,23152,75149,06152,51152,511.881.600
23 set 2021144,69150,18144,40149,91149,912.913.800
22 set 2021142,76145,79142,35144,40144,401.543.100
21 set 2021143,70144,54141,22142,01142,011.707.300
20 set 2021142,51143,12139,76142,82142,822.375.400
17 set 2021145,02145,63143,66143,90143,902.650.200
16 set 2021144,40146,01143,83144,80144,801.966.800
15 set 2021141,54145,09140,05144,68144,683.068.200
14 set 2021139,97142,69139,00142,34142,342.159.400
13 set 2021136,96140,58135,94139,98139,981.923.400
10 set 2021136,71137,72134,49135,64135,641.574.500
09 set 2021133,61137,50133,16136,09136,092.072.600
08 set 2021134,49134,96131,71133,78133,782.281.300
07 set 2021132,42134,40131,84134,05134,051.255.700
03 set 2021134,39135,30131,66133,00133,001.354.800
02 set 2021135,24136,88133,92135,40135,401.072.600
01 set 2021136,30136,47134,21134,83134,831.738.600
31 ago 2021134,46135,96133,43135,14135,141.762.900
30 ago 2021136,29136,46134,04135,10135,101.477.500
27 ago 2021133,62136,76133,61136,02136,021.220.400
*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...