Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAR.US
315.06+0.90(+0.29%)(czas lokalny: 24.12.2025 13:00)Marriott International, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 313.09 | 316.22 | 313.09 | 315.06 | 302 345 | 0 |
| 23.12.2025 | 313.34 | 316.66 | 313.34 | 314.09 | 60 684 | 0 |
| 22.12.2025 | 309.61 | 315.35 | 309.61 | 313.81 | 48 061 | 0 |
| 19.12.2025 | 304.81 | 311.28 | 304.81 | 309.96 | 75 093 | 0 |
| 18.12.2025 | 311.69 | 311.69 | 304.93 | 306.76 | 94 557 | 0 |
| 17.12.2025 | 305.76 | 311.61 | 305.71 | 309.96 | 71 269 | 0 |
| 16.12.2025 | 309.09 | 309.09 | 303.08 | 305.90 | 77 488 | 0 |
| 15.12.2025 | 303.75 | 310.26 | 302.24 | 308.53 | 87 986 | 0 |
| 12.12.2025 | 298.72 | 300.75 | 296.61 | 298.71 | 63 228 | 0 |
| 11.12.2025 | 287.11 | 297.31 | 286.84 | 296.37 | 87 311 | 0 |
| 10.12.2025 | 284.89 | 287.97 | 282.00 | 286.90 | 63 042 | 0 |
| 09.12.2025 | 287.40 | 287.52 | 283.42 | 283.81 | 63 374 | 0 |
| 08.12.2025 | 291.48 | 292.09 | 286.72 | 287.89 | 72 711 | 0 |
| 05.12.2025 | 295.40 | 296.26 | 292.09 | 292.63 | 114 205 | 0 |
| 04.12.2025 | 302.49 | 302.50 | 292.36 | 296.09 | 135 107 | 0 |
| 03.12.2025 | 304.37 | 309.43 | 303.77 | 306.69 | 48 811 | 0 |
| 02.12.2025 | 303.82 | 305.66 | 299.32 | 304.69 | 53 247 | 0 |
| 01.12.2025 | 302.48 | 307.08 | 302.10 | 303.48 | 64 682 | 0 |
| 28.11.2025 | 304.06 | 305.11 | 303.09 | 304.73 | 19 111 | 0 |
| 26.11.2025 | 304.17 | 305.95 | 301.99 | 304.73 | 57 169 | 0 |
| 25.11.2025 | 296.31 | 305.04 | 296.31 | 304.11 | 60 119 | 0 |
| 24.11.2025 | 294.72 | 297.94 | 293.00 | 296.25 | 68 474 | 0 |
| 21.11.2025 | 284.73 | 297.97 | 284.73 | 295.83 | 144 860 | 0 |
| 20.11.2025 | 285.89 | 289.37 | 281.81 | 282.46 | 100 442 | 0 |
| 19.11.2025 | 282.83 | 285.39 | 281.70 | 284.21 | 127 046 | 0 |
| 18.11.2025 | 283.20 | 286.94 | 281.98 | 282.86 | 229 726 | 0 |
| 17.11.2025 | 286.35 | 286.71 | 281.03 | 282.82 | 119 206 | 0 |
| 14.11.2025 | 286.28 | 288.02 | 281.30 | 285.79 | 223 701 | 0 |
| 13.11.2025 | 290.01 | 292.84 | 287.05 | 287.40 | 192 648 | 0 |
| 12.11.2025 | 291.65 | 294.87 | 290.54 | 291.66 | 171 312 | 0 |
| 11.11.2025 | 291.27 | 294.03 | 290.24 | 291.93 | 234 846 | 0 |
| 10.11.2025 | 292.09 | 294.05 | 286.35 | 290.41 | 214 758 | 0 |
| 07.11.2025 | 282.75 | 291.62 | 282.15 | 291.20 | 391 743 | 0 |
| 06.11.2025 | 282.99 | 286.45 | 279.87 | 281.05 | 174 864 | 0 |
| 05.11.2025 | 275.08 | 285.63 | 272.78 | 283.28 | 490 755 | 0 |
| 04.11.2025 | 265.45 | 275.56 | 263.51 | 272.11 | 448 119 | 0 |
| 03.11.2025 | 261.38 | 264.79 | 259.06 | 263.91 | 501 408 | 0 |
| 31.10.2025 | 260.80 | 261.16 | 257.26 | 260.66 | 202 214 | 0 |
| 30.10.2025 | 262.20 | 267.27 | 262.14 | 262.26 | 166 504 | 0 |
| 29.10.2025 | 263.48 | 267.06 | 261.99 | 263.13 | 83 103 | 0 |
| 28.10.2025 | 270.11 | 271.12 | 265.32 | 265.45 | 85 911 | 0 |
| 27.10.2025 | 272.50 | 274.87 | 270.09 | 271.18 | 57 970 | 0 |
| 24.10.2025 | 270.53 | 273.05 | 269.89 | 271.37 | 64 356 | 0 |
| 23.10.2025 | 271.77 | 273.10 | 268.95 | 269.71 | 113 103 | 0 |
| 22.10.2025 | 268.39 | 276.64 | 268.39 | 272.05 | 94 494 | 0 |
| 21.10.2025 | 262.05 | 269.56 | 262.04 | 268.41 | 94 086 | 0 |
| 20.10.2025 | 262.14 | 263.80 | 259.93 | 259.96 | 102 421 | 0 |
| 17.10.2025 | 259.00 | 263.05 | 258.62 | 260.83 | 277 530 | 0 |
| 16.10.2025 | 265.59 | 266.95 | 257.93 | 259.01 | 160 308 | 0 |
| 15.10.2025 | 267.34 | 269.54 | 263.44 | 266.17 | 203 526 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
