Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAR.US
236.00-0.30(-0.13%)(czas lokalny: 19.04.2024 16:00)Marriott International, Inc. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 236.67 | 239.30 | 234.55 | 236.00 | 1 842 310 | 0 |
18.04.2024 | 240.65 | 241.24 | 236.08 | 236.30 | 1 841 224 | 0 |
17.04.2024 | 244.07 | 245.34 | 237.54 | 238.46 | 2 684 061 | 0 |
16.04.2024 | 248.21 | 248.74 | 244.74 | 245.62 | 1 088 930 | 0 |
15.04.2024 | 255.07 | 257.01 | 248.21 | 248.41 | 1 433 293 | 0 |
12.04.2024 | 256.11 | 257.14 | 249.31 | 251.06 | 1 931 880 | 0 |
11.04.2024 | 254.11 | 260.62 | 253.01 | 258.55 | 1 545 327 | 0 |
10.04.2024 | 252.29 | 255.19 | 251.26 | 254.35 | 1 317 494 | 0 |
09.04.2024 | 255.46 | 255.60 | 251.34 | 254.94 | 1 152 825 | 0 |
08.04.2024 | 254.24 | 255.04 | 253.41 | 254.68 | 1 205 693 | 0 |
05.04.2024 | 248.90 | 254.33 | 248.27 | 253.93 | 1 293 446 | 0 |
04.04.2024 | 253.34 | 254.83 | 248.05 | 248.89 | 1 607 501 | 0 |
03.04.2024 | 247.17 | 250.80 | 246.77 | 250.59 | 1 071 065 | 0 |
02.04.2024 | 250.17 | 250.17 | 246.54 | 247.74 | 1 252 386 | 0 |
01.04.2024 | 253.52 | 254.51 | 250.73 | 251.33 | 1 178 685 | 0 |
28.03.2024 | 255.07 | 252.31 | 252.31 | 252.31 | 999 237 | 0 |
27.03.2024 | 254.96 | 254.96 | 252.74 | 253.56 | 1 302 306 | 0 |
26.03.2024 | 253.16 | 254.29 | 251.15 | 252.18 | 1 351 407 | 0 |
25.03.2024 | 255.31 | 255.67 | 252.04 | 252.11 | 856 014 | 0 |
22.03.2024 | 255.91 | 256.53 | 253.22 | 255.16 | 1 282 881 | 0 |
21.03.2024 | 254.90 | 256.12 | 253.38 | 255.27 | 1 530 806 | 0 |
20.03.2024 | 249.43 | 254.69 | 249.26 | 254.05 | 1 629 965 | 0 |
19.03.2024 | 249.36 | 250.01 | 247.83 | 249.82 | 1 164 320 | 0 |
18.03.2024 | 246.60 | 249.36 | 246.41 | 248.52 | 1 915 491 | 0 |
15.03.2024 | 246.15 | 246.97 | 243.36 | 244.07 | 3 709 734 | 0 |
14.03.2024 | 252.38 | 253.00 | 247.69 | 248.00 | 1 711 041 | 0 |
13.03.2024 | 249.90 | 253.12 | 248.19 | 251.41 | 1 804 650 | 0 |
12.03.2024 | 248.69 | 252.32 | 248.69 | 250.69 | 1 271 141 | 0 |
11.03.2024 | 250.28 | 250.70 | 246.99 | 248.47 | 1 176 455 | 0 |
08.03.2024 | 247.17 | 251.11 | 246.22 | 250.28 | 1 276 756 | 0 |
07.03.2024 | 248.40 | 248.97 | 246.21 | 246.91 | 1 197 493 | 0 |
06.03.2024 | 247.88 | 250.62 | 246.97 | 247.10 | 1 314 748 | 0 |
05.03.2024 | 247.53 | 249.19 | 245.47 | 247.88 | 1 083 968 | 0 |
04.03.2024 | 249.77 | 250.49 | 247.02 | 247.42 | 1 156 253 | 0 |
01.03.2024 | 248.98 | 251.16 | 247.93 | 250.00 | 1 096 665 | 0 |
29.02.2024 | 249.70 | 250.35 | 247.87 | 249.87 | 1 698 183 | 0 |
28.02.2024 | 248.73 | 251.24 | 248.18 | 248.99 | 953 425 | 0 |
27.02.2024 | 248.89 | 249.82 | 247.68 | 249.03 | 1 079 289 | 0 |
26.02.2024 | 251.47 | 251.50 | 247.05 | 249.22 | 1 475 992 | 0 |
23.02.2024 | 248.59 | 252.17 | 248.59 | 251.48 | 1 477 347 | 0 |
22.02.2024 | 244.99 | 250.46 | 244.29 | 249.31 | 1 383 565 | 0 |
21.02.2024 | 241.28 | 244.01 | 240.57 | 243.35 | 1 396 478 | 0 |
20.02.2024 | 241.19 | 243.97 | 240.51 | 241.90 | 2 162 065 | 0 |
16.02.2024 | 239.03 | 241.63 | 241.63 | 241.63 | 2 119 841 | 0 |
15.02.2024 | 237.53 | 240.86 | 236.89 | 240.49 | 1 521 703 | 0 |
14.02.2024 | 235.81 | 236.41 | 232.20 | 235.39 | 2 349 707 | 0 |
13.02.2024 | 241.90 | 241.90 | 232.01 | 234.94 | 3 110 216 | 0 |
12.02.2024 | 246.28 | 249.14 | 246.00 | 248.84 | 1 429 926 | 0 |
09.02.2024 | 250.64 | 250.75 | 245.45 | 247.02 | 1 479 755 | 0 |
08.02.2024 | 249.69 | 250.44 | 245.81 | 249.58 | 1 030 919 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus