Italia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
158,74-1,73 (-1,08%)
Al 12:56PM EST. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022159,69160,30157,63158,74158,74639.015
06 dic 2022161,94162,75158,88160,47160,471.898.200
05 dic 2022164,31164,77161,70162,04162,042.180.100
02 dic 2022163,00165,76162,50165,63165,631.419.300
01 dic 2022165,63167,18164,25165,19165,191.874.400
30 nov 2022160,60165,37159,52165,35165,352.662.800
29 nov 2022159,00162,15159,00161,26161,261.824.400
28 nov 2022161,74161,79158,68158,89158,891.856.400
25 nov 2022161,57163,84161,25162,53162,53918.700
23 nov 2022162,87163,50161,09161,48161,481.455.700
22 nov 2022160,90163,26159,56162,94162,941.508.800
22 nov 20220.4 Dividendo
21 nov 2022161,34162,76159,94160,53160,131.322.100
18 nov 2022162,16163,12160,45161,71161,311.864.900
17 nov 2022158,30160,06157,50159,97159,571.647.100
16 nov 2022161,76162,54160,39161,60161,202.063.500
15 nov 2022161,30163,20159,51161,77161,372.003.500
14 nov 2022162,00164,40159,26159,53159,132.082.600
11 nov 2022160,00164,89159,83163,78163,372.634.300
10 nov 2022155,81158,56155,80157,98157,592.421.900
09 nov 2022148,28153,16148,08149,57149,202.136.400
08 nov 2022149,07152,72148,45150,50150,121.760.100
07 nov 2022149,54150,04145,00148,35147,982.039.600
04 nov 2022149,44151,28147,34148,96148,593.342.900
03 nov 2022149,79150,81143,92146,48146,122.929.800
02 nov 2022158,96159,26152,30152,99152,612.596.000
01 nov 2022162,42163,00159,22160,07159,671.573.600
31 ott 2022158,75162,54158,14160,11159,712.493.000
28 ott 2022156,25160,01155,29159,65159,251.796.900
27 ott 2022156,79158,47156,00156,25155,861.624.700
26 ott 2022156,67158,82154,15155,04154,652.464.400
25 ott 2022154,36156,11153,11155,43155,041.697.100
24 ott 2022154,27156,47152,41154,98154,591.967.900
21 ott 2022146,71154,01146,50153,49153,112.339.400
20 ott 2022150,57153,17147,17147,52147,151.408.200
19 ott 2022148,64151,67148,64149,99149,621.173.800
18 ott 2022151,48153,88148,58149,99149,621.870.900
17 ott 2022146,99148,43145,84147,85147,482.060.000
14 ott 2022146,01147,84142,52143,53143,172.076.000
13 ott 2022138,76144,11137,26143,22142,862.398.500
12 ott 2022138,50143,25137,29141,87141,521.855.500
11 ott 2022140,84141,56137,25138,79138,441.873.800
10 ott 2022142,12143,41139,47140,50140,151.509.100
07 ott 2022141,93142,17139,31141,50141,152.409.100
06 ott 2022146,77148,27143,60144,07143,711.653.300
05 ott 2022145,30148,21144,82147,18146,811.489.000
04 ott 2022144,39148,72143,40147,56147,192.128.600
03 ott 2022142,09142,66138,71140,80140,452.107.000
30 set 2022139,90143,98138,27140,14139,792.100.800
29 set 2022141,98142,32138,98140,51140,161.871.000
28 set 2022139,06144,56138,51143,82143,462.085.100
27 set 2022139,40141,11136,89138,68138,332.251.200
26 set 2022137,78140,21136,02136,22135,881.946.900
23 set 2022138,15138,32135,90137,48137,142.414.600
22 set 2022147,03147,46139,66140,11139,763.542.500
21 set 2022156,31156,50148,15148,17147,803.281.200
20 set 2022156,72158,41154,84157,01156,622.102.900
19 set 2022152,95158,22152,66157,36156,971.972.600
16 set 2022160,32160,32153,28154,92154,533.370.000
15 set 2022163,44166,55161,73162,51162,111.862.700
14 set 2022158,00162,68156,65162,54162,131.790.000
13 set 2022158,99161,75157,04157,88157,492.261.000
12 set 2022163,95165,00162,80163,78163,371.602.100
09 set 2022160,39162,77160,20162,36161,961.392.400
08 set 2022156,38159,45155,52159,40159,001.690.800
07 set 2022152,70157,94152,30157,60157,212.240.900
06 set 2022155,21156,25150,50152,37151,991.680.800
02 set 2022155,00157,69153,43154,23153,851.855.000
01 set 2022152,43154,17149,90153,95153,572.297.000
31 ago 2022154,25155,91153,34153,74153,362.241.900
30 ago 2022156,72157,29153,00153,34152,961.987.500
29 ago 2022154,98156,79154,46155,72155,331.555.500
26 ago 2022163,07163,86156,25156,69156,301.747.700
25 ago 2022161,27163,24160,65162,67162,261.274.100
24 ago 2022157,80160,53157,80159,93159,531.892.300
23 ago 2022158,36160,56158,35158,64158,241.423.800
22 ago 2022158,26159,72157,47157,92157,531.417.900
19 ago 2022163,43164,25160,89161,38160,981.401.900
18 ago 2022163,67165,49163,03165,05164,641.093.200
17 ago 2022163,99164,72161,88163,57163,161.452.000
17 ago 20220.3 Dividendo
16 ago 2022162,79166,56162,48166,24165,531.869.600
15 ago 2022162,12164,40161,70163,18162,481.304.900
12 ago 2022162,00164,36160,89164,07163,371.610.200
11 ago 2022163,54164,34160,70161,13160,441.324.400
10 ago 2022161,82162,80160,29161,24160,551.480.500
09 ago 2022158,07159,57156,67158,79158,111.499.500
08 ago 2022157,57161,18157,39158,27157,591.444.800
05 ago 2022157,73159,19155,93157,01156,342.146.100
04 ago 2022159,43159,78157,18158,99158,311.337.600
03 ago 2022159,30161,07158,61159,34158,661.791.100
02 ago 2022162,20162,22155,58158,24157,563.114.000
01 ago 2022158,00160,02156,39159,57158,892.051.000
29 lug 2022157,52159,83156,63158,82158,141.937.000
28 lug 2022158,13159,61154,86158,09157,411.708.600
27 lug 2022155,08159,24154,84157,60156,922.660.100
26 lug 2022152,09152,80150,56151,04150,392.032.500
25 lug 2022152,81153,40150,20152,99152,331.543.200
22 lug 2022152,51154,74150,29150,91150,262.259.700
21 lug 2022151,00151,89147,76151,00150,351.777.400
*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...