Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAR.US
250.71+5.21(+2.12%)(czas lokalny: 26.09.2024 16:00)Marriott International Inc-MD
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 248.29 | 250.92 | 246.22 | 250.71 | 1 198 831 | 0 |
25.09.2024 | 247.47 | 247.47 | 244.63 | 245.42 | 694 732 | 0 |
24.09.2024 | 243.02 | 247.46 | 242.85 | 247.43 | 794 824 | 0 |
23.09.2024 | 244.71 | 245.12 | 241.36 | 241.66 | 683 458 | 0 |
20.09.2024 | 243.15 | 244.74 | 240.90 | 244.39 | 1 282 372 | 0 |
19.09.2024 | 242.97 | 246.02 | 242.04 | 244.48 | 1 337 059 | 0 |
18.09.2024 | 238.90 | 241.47 | 236.80 | 238.77 | 1 287 117 | 0 |
17.09.2024 | 233.73 | 236.23 | 232.76 | 235.34 | 547 848 | 0 |
16.09.2024 | 234.25 | 235.75 | 231.90 | 232.46 | 690 261 | 0 |
13.09.2024 | 231.55 | 232.56 | 229.67 | 231.79 | 839 719 | 0 |
12.09.2024 | 228.80 | 230.82 | 227.59 | 230.57 | 716 467 | 0 |
11.09.2024 | 225.50 | 227.78 | 221.84 | 227.38 | 1 013 446 | 0 |
10.09.2024 | 227.68 | 228.91 | 221.95 | 225.68 | 1 500 338 | 0 |
09.09.2024 | 228.93 | 230.95 | 226.53 | 228.76 | 1 455 960 | 0 |
06.09.2024 | 230.00 | 232.90 | 227.16 | 227.58 | 2 699 289 | 0 |
05.09.2024 | 229.52 | 230.55 | 226.86 | 229.13 | 1 485 322 | 0 |
04.09.2024 | 230.00 | 230.66 | 228.11 | 229.53 | 1 148 213 | 0 |
03.09.2024 | 234.34 | 234.70 | 229.74 | 230.75 | 1 410 207 | 0 |
30.08.2024 | 232.56 | 235.43 | 231.05 | 234.69 | 2 218 100 | 0 |
29.08.2024 | 229.75 | 233.61 | 228.88 | 231.37 | 1 954 400 | 0 |
28.08.2024 | 226.42 | 228.18 | 226.18 | 227.32 | 1 026 200 | 0 |
27.08.2024 | 224.40 | 228.18 | 223.80 | 227.62 | 1 017 700 | 0 |
26.08.2024 | 226.57 | 228.13 | 224.15 | 224.67 | 1 104 900 | 0 |
23.08.2024 | 225.98 | 227.65 | 224.95 | 225.26 | 958 300 | 0 |
22.08.2024 | 223.81 | 225.90 | 223.13 | 224.12 | 991 200 | 0 |
21.08.2024 | 224.07 | 225.14 | 223.06 | 224.51 | 710 500 | 0 |
20.08.2024 | 224.50 | 225.48 | 222.87 | 223.13 | 1 069 700 | 0 |
19.08.2024 | 221.30 | 226.00 | 221.06 | 225.15 | 1 068 600 | 0 |
16.08.2024 | 221.61 | 221.67 | 219.73 | 220.56 | 1 005 700 | 0 |
15.08.2024 | 219.68 | 222.95 | 218.93 | 221.90 | 1 726 700 | 0 |
14.08.2024 | 217.00 | 217.71 | 215.54 | 217.10 | 847 400 | 0 |
13.08.2024 | 215.26 | 216.85 | 213.27 | 216.43 | 1 081 100 | 0 |
12.08.2024 | 217.95 | 217.95 | 214.41 | 214.68 | 1 075 200 | 0 |
09.08.2024 | 215.50 | 219.00 | 214.05 | 217.97 | 1 214 100 | 0 |
08.08.2024 | 215.45 | 217.81 | 214.78 | 215.80 | 1 369 600 | 0 |
07.08.2024 | 215.94 | 217.64 | 213.78 | 214.77 | 2 854 400 | 0 |
06.08.2024 | 212.50 | 218.41 | 211.19 | 215.25 | 1 911 700 | 0 |
05.08.2024 | 209.07 | 212.34 | 204.55 | 211.35 | 4 057 500 | 0 |
02.08.2024 | 215.12 | 216.64 | 210.02 | 213.67 | 3 679 000 | 0 |
01.08.2024 | 226.15 | 226.49 | 215.61 | 218.78 | 3 067 900 | 0 |
31.07.2024 | 230.00 | 236.22 | 222.93 | 227.30 | 4 316 500 | 0 |
30.07.2024 | 239.00 | 241.54 | 238.05 | 238.77 | 1 752 800 | 0 |
29.07.2024 | 237.94 | 239.52 | 235.70 | 238.45 | 1 335 700 | 0 |
26.07.2024 | 235.60 | 237.74 | 234.00 | 236.60 | 929 400 | 0 |
25.07.2024 | 235.00 | 237.51 | 232.33 | 233.75 | 1 380 100 | 0 |
24.07.2024 | 241.24 | 241.61 | 234.90 | 235.04 | 1 762 500 | 0 |
23.07.2024 | 242.66 | 245.60 | 241.97 | 242.31 | 730 900 | 0 |
22.07.2024 | 243.61 | 244.00 | 241.15 | 242.94 | 1 212 700 | 0 |
19.07.2024 | 245.00 | 245.72 | 242.65 | 243.91 | 1 342 500 | 0 |
18.07.2024 | 244.77 | 248.50 | 244.05 | 244.09 | 1 399 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus