Italia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,07+2,94 (+1,82%)
Alla chiusura: 04:00PM EDT
163,70 -0,37 (-0,23%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022162,00164,36160,89164,07164,071.610.200
11 ago 2022163,54164,34160,70161,13161,131.324.400
10 ago 2022161,82162,80160,29161,24161,241.480.500
09 ago 2022158,07159,57156,67158,79158,791.499.500
08 ago 2022157,57161,18157,39158,27158,271.444.800
05 ago 2022157,73159,19155,93157,01157,012.146.100
04 ago 2022159,43159,78157,18158,99158,991.337.600
03 ago 2022159,30161,07158,61159,34159,341.791.100
02 ago 2022162,20162,22155,58158,24158,243.114.000
01 ago 2022158,00160,02156,39159,57159,572.051.000
29 lug 2022157,52159,83156,63158,82158,821.936.400
28 lug 2022158,13159,61154,86158,09158,091.708.600
27 lug 2022155,08159,24154,84157,60157,602.660.100
26 lug 2022152,09152,80150,56151,04151,042.032.500
25 lug 2022152,81153,40150,20152,99152,991.543.200
22 lug 2022152,51154,74150,29150,91150,912.259.700
21 lug 2022151,00151,89147,76151,00151,001.777.400
20 lug 2022150,77153,52150,00152,60152,601.932.200
19 lug 2022146,09151,26145,94150,92150,922.531.000
18 lug 2022145,19149,02143,69144,59144,592.028.500
15 lug 2022142,61144,44141,65143,35143,352.072.300
14 lug 2022137,96141,26137,95140,78140,782.398.100
13 lug 2022136,26142,11135,70140,80140,802.337.100
12 lug 2022136,93141,25136,93139,12139,121.691.700
11 lug 2022137,10138,52135,15137,76137,762.161.700
08 lug 2022138,68138,83135,56137,80137,801.631.400
07 lug 2022137,47139,81136,97138,68138,682.017.100
06 lug 2022138,95139,71133,54135,65135,651.880.400
05 lug 2022135,92138,75133,99138,69138,692.367.000
01 lug 2022135,74139,25134,62139,18139,182.039.900
30 giu 2022135,12138,14133,07136,01136,013.379.200
29 giu 2022138,69139,62135,72137,73137,732.621.600
28 giu 2022142,73146,06138,51138,69138,692.241.100
27 giu 2022139,60141,09138,34140,19140,192.056.500
24 giu 2022135,00141,07133,26139,39139,393.075.900
23 giu 2022137,67137,70131,01133,06133,063.285.700
22 giu 2022139,44141,58135,99136,46136,464.112.900
21 giu 2022147,83147,99141,17141,58141,583.357.100
17 giu 2022145,84147,64142,80145,23145,233.277.500
16 giu 2022149,85150,80144,59145,16145,162.610.900
15 giu 2022154,76157,16153,12154,80154,802.051.200
14 giu 2022153,86154,73150,28152,22152,222.667.200
13 giu 2022154,00154,57149,87152,10152,104.029.800
10 giu 2022165,03167,02159,76159,87159,872.736.300
09 giu 2022173,08173,08167,64167,65167,651.449.300
08 giu 2022175,27175,68171,77173,19173,191.693.500
07 giu 2022175,77177,83173,67177,18177,181.336.400
06 giu 2022177,00179,24175,30177,61177,611.394.700
03 giu 2022172,79175,40171,85174,65174,651.370.300
02 giu 2022170,75174,58170,38174,42174,421.749.800
01 giu 2022172,54174,00167,86170,59170,591.729.700
31 mag 2022171,05172,89168,33171,58171,582.224.800
27 mag 2022170,45177,00170,45172,56172,562.387.200
26 mag 2022160,35171,69160,35170,17170,173.693.100
25 mag 2022151,39160,35150,77159,55159,553.079.800
24 mag 2022155,68156,69149,76152,64152,642.303.600
23 mag 2022156,47159,16153,32157,96157,961.832.300
20 mag 2022159,42159,63151,43155,23155,232.105.800
19 mag 2022153,29159,59152,25156,94156,942.228.000
18 mag 2022162,73164,38153,01154,02154,023.748.400
17 mag 2022166,33167,32162,50164,86164,862.302.300
16 mag 2022165,70166,39161,40162,33162,332.367.900
13 mag 2022166,00167,48163,75166,40166,402.772.300
13 mag 20220.3 Dividendo
12 mag 2022165,47167,31159,96163,34163,042.619.600
11 mag 2022167,62172,49165,79166,96166,652.973.800
10 mag 2022168,06170,24164,93168,09167,782.594.500
09 mag 2022170,98170,98162,10163,85163,554.058.300
06 mag 2022178,18178,54169,28172,52172,202.764.100
05 mag 2022179,69183,51175,18177,66177,333.174.400
04 mag 2022176,00181,57172,32181,24180,914.283.900
03 mag 2022178,65178,69170,79173,04172,724.135.800
02 mag 2022178,95180,32173,28178,14177,812.590.000
29 apr 2022182,97185,13176,96177,52177,192.605.500
28 apr 2022181,72186,17180,07184,56184,222.335.500
27 apr 2022177,93181,83175,91180,20179,871.808.900
26 apr 2022181,00183,18176,82177,25176,922.085.100
25 apr 2022178,87182,69177,01182,48182,142.368.300
22 apr 2022183,76184,17178,94179,49179,161.872.900
21 apr 2022193,54195,90183,70184,17183,832.905.600
20 apr 2022189,00193,79188,78190,30189,953.500.700
19 apr 2022182,28189,55182,05188,78188,432.775.100
18 apr 2022179,23184,95179,23183,15182,812.961.100
14 apr 2022176,20181,52176,20180,51180,183.631.700
13 apr 2022164,16176,25164,01175,54175,223.343.800
12 apr 2022164,63165,96162,28163,24162,941.549.700
11 apr 2022161,96165,56161,66162,45162,151.402.500
08 apr 2022163,61165,31162,40163,86163,561.522.400
07 apr 2022165,58166,62162,36164,66164,362.608.600
06 apr 2022171,76171,76165,62166,17165,862.180.100
05 apr 2022174,41176,61172,00174,00173,681.545.100
04 apr 2022173,37175,04171,62174,65174,331.394.900
01 apr 2022176,92178,38172,61173,68173,361.900.400
31 mar 2022177,19179,30175,72175,75175,432.368.900
30 mar 2022177,54179,12175,40176,45176,132.285.200
29 mar 2022174,24178,97174,10178,32177,992.200.900
28 mar 2022172,10172,57169,14171,56171,241.215.600
25 mar 2022172,00173,69170,75171,52171,201.427.600
24 mar 2022169,00171,99167,20171,98171,661.795.800
23 mar 2022169,41170,98167,20167,65167,342.709.100
*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...