La bourse ferme dans 45 min

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
254,01+0,45 (+0,18 %)
À partir de 11:44AM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024255,07255,10253,14254,01254,01162 057
27 mars 2024254,96254,96252,74253,56253,561 302 300
26 mars 2024253,16254,30251,17252,18252,181 351 400
25 mars 2024255,31255,67252,04252,11252,11856 000
22 mars 2024255,91256,53253,22255,16255,161 282 800
21 mars 2024254,74256,12253,38255,27255,271 530 800
20 mars 2024249,43254,69249,26254,05254,051 630 400
19 mars 2024249,36250,01247,83249,82249,821 164 300
18 mars 2024246,60249,36246,41248,52248,521 915 300
15 mars 2024246,15246,97243,36244,07244,073 709 300
14 mars 2024252,38253,00247,72248,00248,001 711 000
13 mars 2024249,90253,12248,19251,41251,411 804 700
12 mars 2024248,69252,33248,69250,69250,691 270 900
11 mars 2024250,28250,70246,99248,47248,471 176 500
08 mars 2024247,17251,11246,22250,28250,281 276 400
07 mars 2024248,40248,97246,21246,91246,911 197 400
06 mars 2024247,88250,57246,97247,10247,101 314 700
05 mars 2024247,53249,19245,69247,88247,881 084 000
04 mars 2024249,77250,49247,02247,42247,421 156 200
01 mars 2024248,98251,16247,94250,00250,001 096 600
29 févr. 2024249,70250,35247,87249,87249,871 698 200
28 févr. 2024248,73251,23248,18248,99248,99953 400
27 févr. 2024248,89249,82247,68249,03249,031 079 300
26 févr. 2024251,47251,47247,05249,22249,221 476 000
23 févr. 2024248,59252,17248,59251,48251,481 477 200
22 févr. 2024244,99250,43244,78249,31249,311 383 600
21 févr. 2024241,28244,01240,57243,35243,351 396 500
21 févr. 20240.52 Dividende
20 févr. 2024241,19243,97240,51242,94242,422 162 200
16 févr. 2024239,03243,21238,30241,63241,112 119 400
15 févr. 2024237,53240,86236,89240,49239,981 521 700
14 févr. 2024235,81236,41232,20235,39234,892 349 600
13 févr. 2024241,90241,90232,01234,94234,443 110 200
12 févr. 2024246,28249,14246,00248,84248,311 429 900
09 févr. 2024250,64250,75245,45247,02246,491 479 800
08 févr. 2024249,69250,44245,81249,58249,051 030 900
07 févr. 2024246,10250,00245,08247,94247,411 046 700
06 févr. 2024244,23245,75242,83244,76244,241 471 500
05 févr. 2024244,16245,29241,84244,23243,711 338 200
02 févr. 2024243,22246,75241,61245,12244,601 222 300
01 févr. 2024240,41243,79238,72243,67243,151 190 900
31 janv. 2024243,42243,91239,27239,73239,221 181 200
30 janv. 2024240,19244,01240,19243,19242,671 059 900
29 janv. 2024241,58242,52239,78242,13241,611 303 000
26 janv. 2024242,52243,22241,04241,60241,081 119 000
25 janv. 2024241,70243,53241,36242,52242,001 594 300
24 janv. 2024238,46239,33237,32237,87237,361 239 300
23 janv. 2024236,97237,91235,74237,10236,591 268 600
22 janv. 2024234,25238,30234,08237,38236,871 552 200
19 janv. 2024232,67234,10231,56233,67233,171 885 100
18 janv. 2024227,70233,06227,69232,68232,182 209 600
17 janv. 2024225,24227,90225,02227,70227,211 248 700
16 janv. 2024224,02226,38223,07226,34225,861 108 000
12 janv. 2024227,79227,83223,94225,50225,02758 900
11 janv. 2024227,36228,94225,39226,98226,491 176 000
10 janv. 2024225,89227,98225,89226,77226,281 225 300
09 janv. 2024225,60227,48225,43226,48226,001 358 300
08 janv. 2024222,50228,29222,42228,23227,741 690 700
05 janv. 2024219,21223,40219,00222,42221,941 005 100
04 janv. 2024219,61222,41218,88220,02219,551 238 700
03 janv. 2024220,35220,97218,01219,04218,571 299 900
02 janv. 2024225,50227,18220,59221,84221,371 524 700
29 déc. 2023224,71226,63224,38225,51225,032 008 700
28 déc. 2023223,87224,75223,23224,08223,60971 000
27 déc. 2023223,94224,51222,88224,44223,961 329 600
26 déc. 2023222,23223,75221,63223,45222,971 118 600
22 déc. 2023222,27223,12220,89222,62222,14995 000
21 déc. 2023218,54222,24218,54221,84221,371 214 500
20 déc. 2023220,53220,69216,34216,72216,261 874 600
19 déc. 2023223,49224,22220,83221,39220,921 525 300
18 déc. 2023221,48222,64219,41222,12221,641 440 200
15 déc. 2023220,46222,15219,13221,14220,673 845 000
14 déc. 2023219,25221,75218,34220,09219,621 729 200
13 déc. 2023217,00218,91214,35218,07217,601 556 600
12 déc. 2023216,50217,74215,60216,87216,411 546 300
11 déc. 2023212,04217,33211,48216,48216,022 065 500
08 déc. 2023207,68209,82207,18209,40208,951 276 300
07 déc. 2023206,34208,14205,32208,03207,581 248 700
06 déc. 2023204,91207,73204,30204,78204,341 196 500
05 déc. 2023207,22208,43202,24202,71202,281 539 300
04 déc. 2023208,90213,13208,08209,61209,161 462 700
01 déc. 2023202,75209,51202,75209,28208,831 474 500
30 nov. 2023202,49203,34200,94202,70202,271 385 700
29 nov. 2023204,72205,91202,29202,48202,051 296 100
28 nov. 2023207,25207,51204,55204,66204,221 345 200
27 nov. 2023208,17209,29206,78207,51207,071 544 500
24 nov. 2023209,69210,43208,65208,93208,48710 200
22 nov. 2023208,98210,74208,25209,95209,501 241 200
21 nov. 2023206,10207,74206,10207,19206,751 109 800
21 nov. 20230.52 Dividende
20 nov. 2023204,86207,36204,86206,96206,001 292 800
17 nov. 2023205,00206,38203,80205,77204,811 295 300
16 nov. 2023201,36203,84201,07203,68202,731 284 200
15 nov. 2023203,39203,79200,98201,17200,241 516 200
14 nov. 2023200,00204,15199,98202,36201,421 853 400
13 nov. 2023197,24198,44196,24197,71196,791 075 600
10 nov. 2023194,71197,77193,79197,60196,681 165 700
09 nov. 2023193,16195,41192,27194,39193,491 490 100
08 nov. 2023195,40195,86192,04192,58191,681 511 400
07 nov. 2023191,82195,21189,44194,50193,602 057 200
*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...