La bourse ferme dans 5 h 24 min

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
98,06-0,12 (-0,12 %)
À la clôture : 04:00PM EDT
97,21 -0,85 (-0,87 %)
Échanges après Bourse : 05:42PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202497,9999,3597,2798,0698,06267 100
17 mai 202499,9699,9698,1198,1898,18198 500
16 mai 2024100,21101,1699,5099,9699,96226 600
15 mai 2024101,31101,3399,0399,9699,96357 000
14 mai 2024101,51102,3999,89100,61100,61331 800
13 mai 2024100,12101,7999,81100,25100,25344 400
10 mai 202499,6299,8697,3099,5099,50362 400
09 mai 202497,7599,4696,0699,3799,37439 600
08 mai 202497,9698,5995,8896,5096,50806 300
07 mai 202498,96103,4698,8099,1599,15882 800
06 mai 202498,5099,0397,3397,5197,51523 800
03 mai 202499,73100,7597,1597,1897,18328 000
02 mai 202496,9197,8495,9897,6697,66214 400
01 mai 202495,7797,3694,5395,3795,37332 800
30 avr. 202497,4497,7595,1596,1196,11558 000
29 avr. 2024101,27101,5498,2498,5898,58409 100
26 avr. 2024100,65103,51100,65100,87100,87250 200
25 avr. 2024102,40102,57100,46101,03101,03229 500
24 avr. 2024101,80103,33101,32103,17103,17348 400
23 avr. 202498,61101,8298,61101,77101,77478 900
22 avr. 202498,76100,1497,3898,8998,89436 500
19 avr. 202498,75100,1297,6997,9997,99487 300
18 avr. 202497,9399,3397,5598,9498,94427 900
17 avr. 202498,6899,0096,5497,6797,67526 700
16 avr. 202496,9298,4796,2097,8197,81493 600
15 avr. 202498,6299,2896,7897,7497,74614 900
12 avr. 202499,53100,5096,8697,0097,00570 900
11 avr. 2024100,50101,1599,04100,78100,78264 100
10 avr. 2024101,00101,6898,88100,31100,31399 400
09 avr. 2024103,15104,49101,66103,21103,21230 400
08 avr. 2024100,98103,77100,87103,07103,07501 600
05 avr. 2024100,12101,0199,71100,18100,18471 000
04 avr. 2024105,06105,6599,7499,9899,98470 800
03 avr. 2024103,52105,21103,00103,90103,90701 500
02 avr. 2024105,70105,98103,73103,85103,85878 800
01 avr. 2024107,51108,32106,07107,18107,18818 900
28 mars 2024105,55108,57105,51107,73107,73871 700
27 mars 2024101,70105,42101,70105,30105,30595 000
26 mars 2024103,13103,13100,84101,00101,00394 000
25 mars 202499,41101,0699,08100,82100,82358 400
22 mars 2024101,31101,4798,6598,8998,89411 900
21 mars 2024101,97102,66100,19101,43101,43354 500
20 mars 202497,22102,0997,22101,28101,28655 300
19 mars 202497,6498,7996,3597,8497,84460 400
18 mars 202498,5999,6197,8197,8497,84615 300
15 mars 202497,3699,9097,3698,6698,66986 400
14 mars 202497,4998,7996,0497,7997,791 539 300
13 mars 202495,3198,5295,3198,0098,00687 900
12 mars 202494,2395,8994,0295,5695,56444 900
11 mars 202493,7395,2292,9794,3994,39280 800
08 mars 202494,5495,4893,8994,0494,04368 000
07 mars 202494,9096,4193,5793,6193,61401 200
06 mars 202493,0496,1091,8894,6894,68569 800
05 mars 202491,0492,8991,0491,7691,76402 300
04 mars 202493,9394,4491,4191,7891,78474 300
01 mars 202493,9194,6691,6393,9493,94385 900
29 févr. 202494,8195,0092,4593,1993,19595 300
28 févr. 202492,8795,3392,8794,4394,43426 900
28 févr. 20240.76 Dividende
27 févr. 202495,6096,0293,6194,3293,56627 000
26 févr. 202494,8595,2293,7094,6593,89463 900
23 févr. 202495,6896,5094,2494,8694,10753 600
22 févr. 202490,9596,6288,6395,9895,211 687 800
21 févr. 202485,6887,6885,4287,6086,89728 900
20 févr. 202484,6986,7984,6685,9185,22457 500
16 févr. 202485,8386,8884,9885,2284,53412 600
15 févr. 202486,3988,0486,3986,7786,07401 000
14 févr. 202484,8385,7383,6785,6284,93301 200
13 févr. 202486,5486,5583,1283,9683,28649 900
12 févr. 202484,8989,5884,8989,2388,51585 000
09 févr. 202484,4484,9182,9384,7984,11391 700
08 févr. 202483,2684,9482,4584,5183,83341 800
07 févr. 202483,7083,8882,4283,0482,37310 900
06 févr. 202482,5384,0381,9083,3682,69306 100
05 févr. 202483,0083,2481,4882,5981,92375 100
02 févr. 202483,9184,6982,0084,0683,38337 500
01 févr. 202484,4685,6082,5184,9484,26551 900
31 janv. 202485,2586,7883,7983,8983,21530 200
30 janv. 202485,7487,1085,5185,6084,91401 400
29 janv. 202487,1987,4785,5186,6885,98332 400
26 janv. 202488,2888,8887,4687,5186,80372 400
25 janv. 202486,3987,8485,6487,7987,08842 600
24 janv. 202486,4386,4384,6185,0084,32443 400
23 janv. 202484,3485,3383,5084,9584,27557 400
22 janv. 202483,4683,9282,8283,2182,54513 100
19 janv. 202483,0683,2381,6082,8382,16671 500
18 janv. 202482,2983,4981,9083,1282,45451 300
17 janv. 202481,6883,2181,2581,7981,13611 800
16 janv. 202483,2483,8082,2483,5882,91409 900
12 janv. 202486,9587,2783,7383,9983,31488 200
11 janv. 202486,7787,1685,3886,2585,56419 500
10 janv. 202486,0687,5685,8887,2086,50405 700
09 janv. 202487,1688,0386,1586,6085,90380 300
08 janv. 202485,6688,5385,0688,5087,79517 900
05 janv. 202484,1587,5083,8086,1485,45695 300
04 janv. 202484,6085,8084,2085,2084,51473 800
03 janv. 202486,5786,5783,8784,6383,95622 800
02 janv. 202485,8588,9485,8588,5187,80628 800
29 déc. 202386,1487,1184,5784,8984,21562 300
28 déc. 202387,0088,3486,0786,4385,73394 800
*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...