Marriot International Inc Class A (MAR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
901.710 |
-1,30%
|
287,88
|
284,44
|
287,90
|
285,60
|
| 27/11/2024 |
842.715 |
-0,90%
|
288,80
|
284,62
|
289,80
|
285,60
|
| 26/11/2024 |
1.028.490 |
0,06%
|
286,08
|
285,795
|
289,80
|
288,18
|
| 25/11/2024 |
1.378.458 |
1,31%
|
286,01
|
285,795
|
289,625
|
288,00
|
| 22/11/2024 |
593.310 |
0,30%
|
279,95
|
279,95
|
284,9692
|
284,29
|
| 21/11/2024 |
731.912 |
1,39%
|
279,55
|
278,54
|
283,825
|
283,44
|
| 20/11/2024 |
709.751 |
0,33%
|
279,30
|
276,28
|
280,825
|
279,55
|
| 19/11/2024 |
665.352 |
-0,78%
|
280,59
|
276,28
|
282,24
|
279,27
|
| 18/11/2024 |
1.030.138 |
0,96%
|
278,75
|
275,9933
|
282,24
|
281,45
|
| 15/11/2024 |
1.181.107 |
-1,15%
|
282,80
|
277,67
|
287,51
|
278,78
|
| 14/11/2024 |
1.086.941 |
-1,55%
|
285,11
|
281,76
|
289,04
|
282,02
|
| 13/11/2024 |
992.448 |
0,16%
|
285,62
|
283,71
|
289,06
|
286,47
|
| 12/11/2024 |
867.295 |
0,04%
|
282,46
|
282,31
|
286,99
|
286,02
|
| 11/11/2024 |
1.598.088 |
1,82%
|
281,28
|
280,80
|
286,12
|
285,91
|
| 08/11/2024 |
1.134.840 |
1,12%
|
276,13
|
273,86
|
282,80
|
280,80
|
| 07/11/2024 |
1.020.430 |
0,51%
|
276,70
|
270,11
|
278,50
|
277,68
|
| 06/11/2024 |
1.526.130 |
6,39%
|
254,08
|
254,08
|
277,29
|
276,26
|
| 05/11/2024 |
1.024.414 |
%
|
254,08
|
254,08
|
261,073
|
259,66
|
| 04/11/2024 |
1.372.877 |
%
|
255,43
|
249,55
|
256,6799
|
256,43
|
| 01/11/2024 |
1.070.839 |
%
|
258,48
|
258,425
|
263,39
|
260,57
|
| 31/10/2024 |
827.647 |
%
|
264,26
|
259,92
|
265,37
|
260,02
|
| 30/10/2024 |
505.843 |
%
|
263,67
|
263,255
|
265,60
|
264,26
|
| 29/10/2024 |
572.648 |
%
|
262,80
|
262,66
|
265,1099
|
263,89
|
| 28/10/2024 |
699.211 |
%
|
264,35
|
260,68
|
264,60
|
262,55
|
| 25/10/2024 |
833.420 |
%
|
263,31
|
261,38
|
265,13
|
262,12
|
| 24/10/2024 |
853.012 |
%
|
260,48
|
257,425
|
261,82
|
260,63
|
| 23/10/2024 |
1.401.266 |
%
|
260,48
|
255,48
|
262,985
|
257,82
|
| 22/10/2024 |
875.533 |
%
|
264,80
|
263,36
|
265,885
|
265,50
|
| 21/10/2024 |
581.638 |
%
|
264,49
|
263,2629
|
266,345
|
264,97
|
| 18/10/2024 |
539.927 |
%
|
260,43
|
263,0831
|
266,58
|
265,60
|
| 17/10/2024 |
807.570 |
%
|
260,43
|
262,305
|
265,20
|
264,57
|
| 16/10/2024 |
493.875 |
%
|
260,43
|
259,97
|
263,29
|
262,57
|
| 15/10/2024 |
686.347 |
%
|
261,37
|
259,4975
|
263,32
|
260,58
|
| 14/10/2024 |
831.262 |
%
|
261,22
|
260,42
|
263,34
|
261,56
|
| 11/10/2024 |
820.242 |
%
|
260,89
|
261,05
|
264,14
|
262,63
|
| 10/10/2024 |
707.659 |
%
|
260,89
|
259,29
|
261,92
|
260,54
|
| 09/10/2024 |
1.022.399 |
%
|
256,29
|
256,29
|
263,02
|
261,88
|
| 08/10/2024 |
921.920 |
%
|
254,00
|
253,685
|
257,345
|
256,58
|
| 07/10/2024 |
1.741.980 |
%
|
254,00
|
253,24
|
255,84
|
255,16
|
| 04/10/2024 |
688.990 |
%
|
246,06
|
252,22
|
254,84
|
254,61
|
| 03/10/2024 |
517.790 |
%
|
246,06
|
246,06
|
249,66
|
249,48
|
| 02/10/2024 |
611.930 |
%
|
245,29
|
245,27
|
248,98
|
248,82
|
| 01/10/2024 |
983.185 |
%
|
248,71
|
243,10
|
249,10
|
246,08
|
| 30/09/2024 |
1.105.822 |
%
|
252,08
|
246,46
|
253,95
|
248,60
|
| 27/09/2024 |
897.291 |
%
|
252,81
|
251,85
|
254,43
|
253,04
|
| 26/09/2024 |
1.090.586 |
%
|
247,47
|
246,375
|
250,92
|
250,71
|
| 25/09/2024 |
679.614 |
%
|
247,47
|
244,63
|
247,47
|
245,50
|
| 24/09/2024 |
893.861 |
%
|
243,90
|
243,00
|
247,46
|
247,38
|
| 23/09/2024 |
814.392 |
%
|
243,90
|
241,36
|
245,125
|
241,67
|
| 20/09/2024 |
2.781.630 |
%
|
243,90
|
240,90
|
244,74
|
244,39
|
| 19/09/2024 |
1.273.339 |
%
|
242,97
|
242,04
|
246,02
|
244,46
|
| 18/09/2024 |
1.111.939 |
%
|
238,90
|
236,80
|
241,45
|
238,74
|
| 17/09/2024 |
781.226 |
%
|
233,73
|
232,76
|
236,23
|
235,61
|
| 16/09/2024 |
777.490 |
%
|
233,07
|
231,90
|
235,75
|
232,46
|
| 13/09/2024 |
819.509 |
%
|
231,55
|
229,84
|
232,56
|
231,74
|
| 12/09/2024 |
676.370 |
%
|
228,80
|
227,59
|
230,82
|
230,70
|
| 11/09/2024 |
1.045.917 |
%
|
225,67
|
221,91
|
227,7795
|
227,33
|
| 10/09/2024 |
1.257.940 |
%
|
227,68
|
221,95
|
228,91
|
225,67
|
| 09/09/2024 |
1.377.705 |
%
|
228,93
|
226,535
|
230,95
|
228,59
|
| 06/09/2024 |
2.645.689 |
%
|
229,47
|
227,19
|
232,54
|
227,89
|
| 05/09/2024 |
1.309.244 |
%
|
234,20
|
226,86
|
230,5499
|
229,06
|
| 04/09/2024 |
1.122.956 |
%
|
234,20
|
228,11
|
230,36
|
229,46
|
| 03/09/2024 |
1.058.244 |
%
|
234,20
|
229,74
|
234,695
|
230,72
|
| 30/08/2024 |
1.493.209 |
%
|
232,56
|
231,05
|
235,43
|
234,69
|
| 29/08/2024 |
1.553.860 |
%
|
224,40
|
228,881
|
233,61
|
231,37
|
| 28/08/2024 |
677.621 |
%
|
224,40
|
226,23
|
228,0866
|
227,32
|
| 27/08/2024 |
751.873 |
%
|
224,40
|
223,80
|
228,17
|
227,62
|
| 26/08/2024 |
688.609 |
%
|
226,57
|
224,16
|
228,13
|
224,67
|
| 23/08/2024 |
696.559 |
%
|
225,98
|
224,95
|
227,615
|
225,26
|
| 22/08/2024 |
634.832 |
%
|
224,07
|
223,28
|
225,90
|
224,12
|
| 21/08/2024 |
498.058 |
%
|
224,07
|
223,06
|
225,09
|
224,51
|
| 20/08/2024 |
724.467 |
%
|
224,50
|
222,87
|
225,48
|
223,13
|
| 19/08/2024 |
791.469 |
%
|
221,30
|
221,055
|
226,00
|
225,15
|
| 16/08/2024 |
569.619 |
%
|
219,68
|
219,725
|
221,67
|
220,56
|
| 15/08/2024 |
994.937 |
%
|
219,68
|
218,93
|
222,95
|
221,90
|
| 14/08/2024 |
611.785 |
%
|
217,00
|
215,54
|
217,709
|
217,10
|
| 13/08/2024 |
831.678 |
%
|
215,26
|
213,2706
|
216,85
|
216,43
|
| 12/08/2024 |
774.119 |
%
|
217,95
|
214,41
|
217,95
|
214,68
|
| 09/08/2024 |
875.672 |
%
|
215,50
|
214,05
|
219,00
|
217,97
|
| 08/08/2024 |
966.591 |
%
|
215,42
|
214,85
|
217,81
|
215,80
|
| 07/08/2024 |
2.052.515 |
%
|
215,94
|
213,78
|
217,64
|
214,77
|
| 06/08/2024 |
1.331.392 |
%
|
212,50
|
211,19
|
218,4099
|
215,25
|
| 05/08/2024 |
2.947.515 |
%
|
209,07
|
204,70
|
212,34
|
211,15
|
| 02/08/2024 |
2.650.303 |
%
|
215,12
|
210,04
|
216,64
|
213,67
|
| 01/08/2024 |
1.892.247 |
%
|
226,15
|
215,605
|
226,60
|
218,78
|
| 31/07/2024 |
3.059.028 |
%
|
239,00
|
222,93
|
236,22
|
227,30
|
| 30/07/2024 |
1.017.611 |
%
|
239,00
|
238,075
|
241,54
|
238,77
|
| 29/07/2024 |
981.948 |
%
|
235,60
|
235,70
|
239,52
|
238,45
|
| 26/07/2024 |
579.846 |
%
|
235,60
|
234,00
|
237,74
|
236,60
|
| 25/07/2024 |
1.025.873 |
%
|
235,00
|
232,325
|
237,51
|
233,75
|
| 24/07/2024 |
1.220.674 |
%
|
243,61
|
234,90
|
241,525
|
235,04
|
| 23/07/2024 |
379.115 |
%
|
243,61
|
241,98
|
245,525
|
242,31
|
| 22/07/2024 |
749.015 |
%
|
243,61
|
241,16
|
244,00
|
242,94
|
| 19/07/2024 |
799.359 |
%
|
247,94
|
242,65
|
245,559
|
243,91
|
| 18/07/2024 |
966.030 |
%
|
247,94
|
244,06
|
248,31
|
244,09
|
| 17/07/2024 |
1.227.329 |
%
|
247,94
|
247,50
|
255,325
|
247,55
|
| 16/07/2024 |
1.022.663 |
%
|
247,94
|
247,6912
|
255,19
|
255,11
|
| 15/07/2024 |
775.722 |
%
|
242,80
|
241,99
|
246,845
|
246,99
|
| 12/07/2024 |
1.005.936 |
%
|
237,96
|
241,16
|
245,44
|
242,79
|
| 11/07/2024 |
1.258.840 |
%
|
237,96
|
239,25
|
242,94
|
239,78
|
