La bourse ferme dans 4 h 47 min

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
93,35+0,11 (+0,12 %)
À la clôture : 04:00PM EDT
93,50 +0,15 (+0,16 %)
Échanges après Bourse : 06:03PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202494,0094,6192,7393,3593,35327 800
24 mai 202490,7393,5490,2893,2493,24351 400
23 mai 202492,6592,8790,0590,2290,22429 100
22 mai 202494,1394,9892,4292,7692,76433 000
22 mai 20240.76 Dividende
21 mai 202497,8798,0494,7994,8994,13374 900
20 mai 202497,9999,3597,2798,0697,27267 100
17 mai 202499,9699,9698,1198,1897,39198 500
16 mai 2024100,21101,1699,5099,9699,16226 600
15 mai 2024101,31101,3399,0399,9699,16357 000
14 mai 2024101,51102,3999,89100,6199,80331 800
13 mai 2024100,12101,7999,81100,2599,45344 400
10 mai 202499,6299,8697,3099,5098,70362 400
09 mai 202497,7599,4696,0699,3798,57439 600
08 mai 202497,9698,5995,8896,5095,73806 300
07 mai 202498,96103,4698,8099,1598,36882 800
06 mai 202498,5099,0397,3397,5196,73523 800
03 mai 202499,73100,7597,1597,1896,40328 000
02 mai 202496,9197,8495,9897,6696,88214 400
01 mai 202495,7797,3694,5395,3794,61332 800
30 avr. 202497,4497,7595,1596,1195,34558 000
29 avr. 2024101,27101,5498,2498,5897,79409 100
26 avr. 2024100,65103,51100,65100,87100,06250 200
25 avr. 2024102,40102,57100,46101,03100,22229 500
24 avr. 2024101,80103,33101,32103,17102,34348 400
23 avr. 202498,61101,8298,61101,77100,95478 900
22 avr. 202498,76100,1497,3898,8998,10436 500
19 avr. 202498,75100,1297,6997,9997,21487 300
18 avr. 202497,9399,3397,5598,9498,15427 900
17 avr. 202498,6899,0096,5497,6796,89526 700
16 avr. 202496,9298,4796,2097,8197,03493 600
15 avr. 202498,6299,2896,7897,7496,96614 900
12 avr. 202499,53100,5096,8697,0096,22570 900
11 avr. 2024100,50101,1599,04100,7899,97264 100
10 avr. 2024101,00101,6898,88100,3199,51399 400
09 avr. 2024103,15104,49101,66103,21102,38230 400
08 avr. 2024100,98103,77100,87103,07102,24501 600
05 avr. 2024100,12101,0199,71100,1899,38471 000
04 avr. 2024105,06105,6599,7499,9899,18470 800
03 avr. 2024103,52105,21103,00103,90103,07701 500
02 avr. 2024105,70105,98103,73103,85103,02878 800
01 avr. 2024107,51108,32106,07107,18106,32818 900
28 mars 2024105,55108,57105,51107,73106,87871 700
27 mars 2024101,70105,42101,70105,30104,46595 000
26 mars 2024103,13103,13100,84101,00100,19394 000
25 mars 202499,41101,0699,08100,82100,01358 400
22 mars 2024101,31101,4798,6598,8998,10411 900
21 mars 2024101,97102,66100,19101,43100,62354 500
20 mars 202497,22102,0997,22101,28100,47655 300
19 mars 202497,6498,7996,3597,8497,06460 400
18 mars 202498,5999,6197,8197,8497,06615 300
15 mars 202497,3699,9097,3698,6697,87986 400
14 mars 202497,4998,7996,0497,7997,011 539 300
13 mars 202495,3198,5295,3198,0097,22687 900
12 mars 202494,2395,8994,0295,5694,79444 900
11 mars 202493,7395,2292,9794,3993,63280 800
08 mars 202494,5495,4893,8994,0493,29368 000
07 mars 202494,9096,4193,5793,6192,86401 200
06 mars 202493,0496,1091,8894,6893,92569 800
05 mars 202491,0492,8991,0491,7691,03402 300
04 mars 202493,9394,4491,4191,7891,04474 300
01 mars 202493,9194,6691,6393,9493,19385 900
29 févr. 202494,8195,0092,4593,1992,44595 300
28 févr. 202492,8795,3392,8794,4393,67426 900
28 févr. 20240.76 Dividende
27 févr. 202495,6096,0293,6194,3292,81627 000
26 févr. 202494,8595,2293,7094,6593,14463 900
23 févr. 202495,6896,5094,2494,8693,34753 600
22 févr. 202490,9596,6288,6395,9894,441 687 800
21 févr. 202485,6887,6885,4287,6086,20728 900
20 févr. 202484,6986,7984,6685,9184,54457 500
16 févr. 202485,8386,8884,9885,2283,86412 600
15 févr. 202486,3988,0486,3986,7785,38401 000
14 févr. 202484,8385,7383,6785,6284,25301 200
13 févr. 202486,5486,5583,1283,9682,62649 900
12 févr. 202484,8989,5884,8989,2387,80585 000
09 févr. 202484,4484,9182,9384,7983,43391 700
08 févr. 202483,2684,9482,4584,5183,16341 800
07 févr. 202483,7083,8882,4283,0481,71310 900
06 févr. 202482,5384,0381,9083,3682,03306 100
05 févr. 202483,0083,2481,4882,5981,27375 100
02 févr. 202483,9184,6982,0084,0682,71337 500
01 févr. 202484,4685,6082,5184,9483,58551 900
31 janv. 202485,2586,7883,7983,8982,55530 200
30 janv. 202485,7487,1085,5185,6084,23401 400
29 janv. 202487,1987,4785,5186,6885,29332 400
26 janv. 202488,2888,8887,4687,5186,11372 400
25 janv. 202486,3987,8485,6487,7986,39842 600
24 janv. 202486,4386,4384,6185,0083,64443 400
23 janv. 202484,3485,3383,5084,9583,59557 400
22 janv. 202483,4683,9282,8283,2181,88513 100
19 janv. 202483,0683,2381,6082,8381,50671 500
18 janv. 202482,2983,4981,9083,1281,79451 300
17 janv. 202481,6883,2181,2581,7980,48611 800
16 janv. 202483,2483,8082,2483,5882,24409 900
12 janv. 202486,9587,2783,7383,9982,65488 200
11 janv. 202486,7787,1685,3886,2584,87419 500
10 janv. 202486,0687,5685,8887,2085,80405 700
09 janv. 202487,1688,0386,1586,6085,21380 300
08 janv. 202485,6688,5385,0688,5087,08517 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...