Italia markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,83+2,33 (+2,42%)
In data: 01:28PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202497,7599,0496,0698,8398,83150.667
08 mag 202497,9698,5995,8896,5096,50806.300
07 mag 202498,96103,4698,8099,1599,15882.800
06 mag 202498,5099,0397,3397,5197,51523.800
03 mag 202499,73100,7597,1597,1897,18328.000
02 mag 202496,9197,8495,9897,6697,66214.400
01 mag 202495,7797,3694,5395,3795,37332.800
30 apr 202497,4497,7595,1596,1196,11558.000
29 apr 2024101,27101,5498,2498,5898,58409.100
26 apr 2024100,65103,51100,65100,87100,87250.200
25 apr 2024102,40102,57100,46101,03101,03229.500
24 apr 2024101,80103,33101,32103,17103,17348.400
23 apr 202498,61101,8298,61101,77101,77478.900
22 apr 202498,76100,1497,3898,8998,89436.500
19 apr 202498,75100,1297,6997,9997,99487.300
18 apr 202497,9399,3397,5598,9498,94427.900
17 apr 202498,6899,0096,5497,6797,67526.700
16 apr 202496,9298,4796,2097,8197,81493.600
15 apr 202498,6299,2896,7897,7497,74614.900
12 apr 202499,53100,5096,8697,0097,00570.900
11 apr 2024100,50101,1599,04100,78100,78264.100
10 apr 2024101,00101,6898,88100,31100,31399.400
09 apr 2024103,15104,49101,66103,21103,21230.400
08 apr 2024100,98103,77100,87103,07103,07501.600
05 apr 2024100,12101,0199,71100,18100,18471.000
04 apr 2024105,06105,6599,7499,9899,98470.800
03 apr 2024103,52105,21103,00103,90103,90701.500
02 apr 2024105,70105,98103,73103,85103,85878.800
01 apr 2024107,51108,32106,07107,18107,18818.900
28 mar 2024105,55108,57105,51107,73107,73871.700
27 mar 2024101,70105,42101,70105,30105,30595.000
26 mar 2024103,13103,13100,84101,00101,00394.000
25 mar 202499,41101,0699,08100,82100,82358.400
22 mar 2024101,31101,4798,6598,8998,89411.900
21 mar 2024101,97102,66100,19101,43101,43354.500
20 mar 202497,22102,0997,22101,28101,28655.300
19 mar 202497,6498,7996,3597,8497,84460.400
18 mar 202498,5999,6197,8197,8497,84615.300
15 mar 202497,3699,9097,3698,6698,66986.400
14 mar 202497,4998,7996,0497,7997,791.539.300
13 mar 202495,3198,5295,3198,0098,00687.900
12 mar 202494,2395,8994,0295,5695,56444.900
11 mar 202493,7395,2292,9794,3994,39280.800
08 mar 202494,5495,4893,8994,0494,04368.000
07 mar 202494,9096,4193,5793,6193,61401.200
06 mar 202493,0496,1091,8894,6894,68569.800
05 mar 202491,0492,8991,0491,7691,76402.300
04 mar 202493,9394,4491,4191,7891,78474.300
01 mar 202493,9194,6691,6393,9493,94385.900
29 feb 202494,8195,0092,4593,1993,19595.300
28 feb 202492,8795,3392,8794,4394,43426.900
28 feb 20240.76 Dividendo
27 feb 202495,6096,0293,6194,3293,56627.000
26 feb 202494,8595,2293,7094,6593,89463.900
23 feb 202495,6896,5094,2494,8694,10753.600
22 feb 202490,9596,6288,6395,9895,211.687.800
21 feb 202485,6887,6885,4287,6086,89728.900
20 feb 202484,6986,7984,6685,9185,22457.500
16 feb 202485,8386,8884,9885,2284,53412.600
15 feb 202486,3988,0486,3986,7786,07401.000
14 feb 202484,8385,7383,6785,6284,93301.200
13 feb 202486,5486,5583,1283,9683,28649.900
12 feb 202484,8989,5884,8989,2388,51585.000
09 feb 202484,4484,9182,9384,7984,11391.700
08 feb 202483,2684,9482,4584,5183,83341.800
07 feb 202483,7083,8882,4283,0482,37310.900
06 feb 202482,5384,0381,9083,3682,69306.100
05 feb 202483,0083,2481,4882,5981,92375.100
02 feb 202483,9184,6982,0084,0683,38337.500
01 feb 202484,4685,6082,5184,9484,26551.900
31 gen 202485,2586,7883,7983,8983,21530.200
30 gen 202485,7487,1085,5185,6084,91401.400
29 gen 202487,1987,4785,5186,6885,98332.400
26 gen 202488,2888,8887,4687,5186,80372.400
25 gen 202486,3987,8485,6487,7987,08842.600
24 gen 202486,4386,4384,6185,0084,32443.400
23 gen 202484,3485,3383,5084,9584,27557.400
22 gen 202483,4683,9282,8283,2182,54513.100
19 gen 202483,0683,2381,6082,8382,16671.500
18 gen 202482,2983,4981,9083,1282,45451.300
17 gen 202481,6883,2181,2581,7981,13611.800
16 gen 202483,2483,8082,2483,5882,91409.900
12 gen 202486,9587,2783,7383,9983,31488.200
11 gen 202486,7787,1685,3886,2585,56419.500
10 gen 202486,0687,5685,8887,2086,50405.700
09 gen 202487,1688,0386,1586,6085,90380.300
08 gen 202485,6688,5385,0688,5087,79517.900
05 gen 202484,1587,5083,8086,1485,45695.300
04 gen 202484,6085,8084,2085,2084,51473.800
03 gen 202486,5786,5783,8784,6383,95622.800
02 gen 202485,8588,9485,8588,5187,80628.800
29 dic 202386,1487,1184,5784,8984,21562.300
28 dic 202387,0088,3486,0786,4385,73394.800
27 dic 202387,8088,0586,5187,2186,51528.600
26 dic 202388,0489,0087,0387,7187,00246.500
22 dic 202388,2089,1087,2288,2687,55455.700
21 dic 202385,5988,0084,4887,9487,23554.100
20 dic 202386,9786,9783,5783,7983,11677.600
20 dic 20230.76 Dividendo
19 dic 202386,6188,2086,5187,9386,47645.600
*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...