Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAR.US
237.73-1.23(-0.51%)(czas lokalny: 17.05.2024 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 |
---|---|---|---|---|---|---|
17.05.2024 | 238.96 | 239.58 | 236.32 | 237.73 | 1 217 046 | 0 |
16.05.2024 | 235.64 | 239.49 | 235.60 | 238.96 | 1 280 881 | 0 |
15.05.2024 | 236.75 | 237.47 | 235.56 | 236.00 | 1 569 035 | 0 |
14.05.2024 | 237.97 | 238.58 | 235.69 | 235.87 | 2 105 279 | 0 |
13.05.2024 | 241.25 | 241.70 | 236.21 | 237.50 | 1 288 816 | 0 |
10.05.2024 | 238.00 | 240.67 | 237.50 | 240.46 | 1 145 266 | 0 |
09.05.2024 | 232.67 | 237.74 | 230.84 | 237.54 | 1 229 719 | 0 |
08.05.2024 | 235.55 | 236.28 | 234.47 | 235.35 | 1 194 614 | 0 |
07.05.2024 | 236.82 | 238.27 | 235.66 | 235.99 | 898 005 | 0 |
06.05.2024 | 235.41 | 237.36 | 235.39 | 236.82 | 1 067 957 | 0 |
03.05.2024 | 237.38 | 238.76 | 234.30 | 234.59 | 1 572 856 | 0 |
02.05.2024 | 236.35 | 236.70 | 232.63 | 235.56 | 1 413 314 | 0 |
01.05.2024 | 233.75 | 237.24 | 230.81 | 233.86 | 2 157 149 | 0 |
30.04.2024 | 240.95 | 241.92 | 235.50 | 236.13 | 1 862 918 | 0 |
29.04.2024 | 241.47 | 244.24 | 239.59 | 240.49 | 1 209 117 | 0 |
26.04.2024 | 240.77 | 244.12 | 240.74 | 240.84 | 1 065 547 | 0 |
25.04.2024 | 242.07 | 243.30 | 240.22 | 241.94 | 1 207 368 | 0 |
24.04.2024 | 244.17 | 249.62 | 243.31 | 244.06 | 2 301 316 | 0 |
23.04.2024 | 237.41 | 239.98 | 237.41 | 239.69 | 1 196 185 | 0 |
22.04.2024 | 238.56 | 239.11 | 235.51 | 237.41 | 1 046 353 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus