Live Chat

Perdagangan Marriott MAR

MARRIOTT diagram langsung

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00268269270271272273274275

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
6 Jan 2025 270.14 -3.95 -1.45% 274.09 274.82 267.8
30 Des 2024 274.08 -3.87 -1.39% 277.94 281.09 270.4
23 Des 2024 282.57 0.37 0.13% 282.19 286.26 279.26
16 Des 2024 282.96 -2.82 -0.99% 285.77 290.98 276.08
9 Des 2024 286.14 -5.48 -1.88% 291.61 292.8 284.01
2 Des 2024 291.61 3.88 1.35% 287.72 294.39 282.5
25 Nov 2024 287.96 3 1.05% 284.96 289.36 283.58
18 Nov 2024 283.43 5.07 1.82% 278.35 284.04 275.1
11 Nov 2024 277.78 -3.23 -1.15% 281 288.14 276.79
4 Nov 2024 279.93 27.53 10.9% 252.4 281.86 247.88
28 Okt 2024 259.71 -2.21 -0.84% 261.91 264.69 257.68
21 Okt 2024 261.15 -2.44 -0.93% 263.59 265.54 253.7
14 Okt 2024 264.63 3.83 1.47% 260.79 265.61 258.22
7 Okt 2024 261.93 9.05 3.57% 252.88 263.34 251.25
30 Sep 2024 253.97 2.03 0.8% 251.94 253.97 242.35
23 Sep 2024 252.26 9.56 3.93% 242.7 253.6 240.47
16 Sep 2024 243.76 9.6 4.1% 234.15 245.25 230.99
9 Sep 2024 231.12 3.36 1.47% 227.76 231.79 221.08
2 Sep 2024 226.64 -6.32 -2.71% 232.95 233.57 225.85
26 Agu 2024 234.02 8.03 3.55% 225.99 234.66 222.67
19 Agu 2024 224.51 2.76 1.24% 221.74 226.82 220.57
12 Agu 2024 219.72 4.66 2.17% 215.05 222.16 212.47
5 Agu 2024 217.38 11.69 5.68% 205.68 218.14 203.61
29 Jul 2024 212.92 -23.19 -9.82% 236.1 240.55 208.84
22 Jul 2024 235.59 -6.13 -2.54% 241.72 244.71 231.23
15 Jul 2024 243.21 1.45 0.59% 241.76 254.4 240.6
8 Jul 2024 241.81 0.43 0.18% 241.37 244.58 236.01
1 Jul 2024 240.23 -1.14 -0.47% 241.36 242.26 235.82
24 Jun 2024 241.13 -1.85 -0.76% 242.97 246.01 238.84
17 Jun 2024 243 5.34 2.24% 237.66 246.32 236.45
10 Jun 2024 238.48 8.87 3.86% 229.6 240.02 228.68
3 Jun 2024 230.33 0.56 0.24% 229.77 234.55 225.32
27 Mei 2024 230.41 -3.5 -1.5% 233.9 236.77 225.95
20 Mei 2024 235.86 -0.66 -0.28% 236.52 239.86 230.9
13 Mei 2024 236.84 -2.91 -1.22% 239.75 240.14 234.64
6 Mei 2024 239.85 5.07 2.16% 234.77 239.9 229.89
29 Apr 2024 233.87 -7.22 -3% 241.09 243.36 229.84
22 Apr 2024 240.22 3.05 1.28% 237.17 248.67 234.73
15 Apr 2024 235.15 -19.16 -7.54% 254.3 256 233.81
8 Apr 2024 250.08 -3.75 -1.48% 253.83 259.73 248.49
1 Apr 2024 253.12 0.67 0.26% 252.45 253.96 245.72
25 Mar 2024 251.61 -2.94 -1.16% 254.55 254.86 249.26
18 Mar 2024 254.42 8.61 3.5% 245.8 255.66 245.19
11 Mar 2024 243.29 -5.81 -2.33% 249.09 252.27 242.48
4 Mar 2024 249.54 1.2 0.48% 248.33 250.18 244.46
26 Feb 2024 249.22 -0.41 -0.17% 249.62 250.43 245.99
19 Feb 2024 250.81 9.52 3.94% 241.29 251.36 239.24
12 Feb 2024 240.85 -4.79 -1.95% 245.63 248.33 231.16
5 Feb 2024 246.54 3.71 1.53% 242.82 249.16 240.82
29 Jan 2024 244.53 4 1.66% 240.53 246 237.41
22 Jan 2024 240.94 7.37 3.15% 233.56 242.8 233.56
15 Jan 2024 233.11 9.96 4.46% 223.15 233.35 222.23
8 Jan 2024 224.89 2.84 1.28% 222.04 228.07 221.17
1 Jan 2024 221.79 -2.37 -1.06% 224.15 226.03 217.02
25 Des 2023 224.48 3.62 1.64% 220.85 225.55 220.32
18 Des 2023 221.73 1.44 0.65% 220.28 223.49 215.42
11 Des 2023 220.52 8.81 4.16% 211.71 221.32 209.94
4 Des 2023 208.78 0.41 0.2% 208.36 212.3 201.5
27 Nov 2023 208.63 1.37 0.66% 207.26 208.84 200.13
20 Nov 2023 208.16 3.28 1.6% 204.88 210.08 204.32
13 Nov 2023 205.18 8.9 4.53% 196.28 205.73 195.25
6 Nov 2023 196.96 6.01 3.14% 190.95 197.12 188.33
30 Okt 2023 190.62 3.56 1.9% 187.06 191.27 179.91
23 Okt 2023 184.5 -3.41 -1.81% 187.9 190.7 183.45
16 Okt 2023 187.32 -8.31 -4.25% 195.62 198.86 187.15
9 Okt 2023 192.32 1.18 0.61% 191.14 200.64 188.71
2 Okt 2023 195.34 0.92 0.47% 194.42 197.18 188.71
25 Sep 2023 195.86 2.87 1.48% 192.99 199.66 189.87
18 Sep 2023 193.85 -7.97 -3.95% 201.81 203.02 193.39
11 Sep 2023 202.56 -4.36 -2.11% 206.92 207.44 198.85
4 Sep 2023 204.82 1.18 0.57% 203.64 205.02 198.19
28 Agu 2023 205.17 6.28 3.16% 198.88 205.86 198.13
21 Agu 2023 199.15 -2.6 -1.29% 201.75 204.72 197.56
14 Agu 2023 201.5 -5.6 -2.7% 207.09 208.14 200.04
7 Agu 2023 207.71 4.31 2.11% 203.4 210.3 202.39
31 Jul 2023 202.3 2.85 1.42% 199.45 205.89 196.64
24 Jul 2023 199.06 6.59 3.42% 192.47 199.37 191.1
17 Jul 2023 194.25 6.31 3.35% 187.94 195.26 187.69
10 Jul 2023 188.68 3.3 1.78% 185.38 192.62 185.38
3 Jul 2023 185.04 3.31 1.82% 181.72 186.51 177.04
26 Jun 2023 183.18 13.53 7.97% 169.65 184.32 169.13
19 Jun 2023 170.96 -4.35 -2.48% 175.3 176.53 169.75
12 Jun 2023 175.89 -2.12 -1.19% 178 182.78 173.03
5 Jun 2023 178.53 2.3 1.3% 176.23 182.06 174.52
29 Mei 2023 176.81 5.22 3.04% 171.58 176.83 164.55
22 Mei 2023 171.21 -6.16 -3.47% 177.36 177.83 166.26
15 Mei 2023 177.86 5.23 3.02% 172.63 180.76 171.62
8 Mei 2023 173.5 -3.54 -2% 177.04 179.58 172.04
1 Mei 2023 175.96 7.77 4.61% 168.19 182.52 167.73
24 Apr 2023 168.67 -5.1 -2.93% 173.76 174.45 162.08
17 Apr 2023 173.87 5.87 3.49% 168 174.33 167.72
10 Apr 2023 167.82 5.81 3.59% 162 167.85 160.68
3 Apr 2023 162.73 -2.46 -1.49% 165.18 165.6 160.77
27 Mar 2023 165.84 8 5.07% 157.83 166.3 154.88
20 Mar 2023 156.11 -2.81 -1.77% 158.92 167.94 152.87
13 Mar 2023 158.42 -2.69 -1.67% 161.1 164.51 154.73
6 Mar 2023 164.15 -8.89 -5.14% 173.04 176.62 163.3
27 Feb 2023 172.61 1.08 0.62% 171.53 173.2 166.87
20 Feb 2023 170.03 0.06 0.04% 169.96 172.49 168.37
13 Feb 2023 172.13 1.12 0.65% 171.01 181.14 170.49
6 Feb 2023 171.02 -1.32 -0.77% 172.33 177.16 169.51
30 Jan 2023 174.25 1.65 0.95% 172.6 177.14 170.18
23 Jan 2023 174 9.66 5.88% 164.33 176.22 163.9
16 Jan 2023 166.55 5.21 3.23% 161.33 166.8 157.36
9 Jan 2023 161.53 10.31 6.82% 151.21 161.78 151.05
2 Jan 2023 152.97 3.53 2.36% 149.44 153.58 146.68
26 Des 2022 148.53 0.93 0.63% 147.6 148.99 144.83
19 Des 2022 148.29 -4.68 -3.06% 152.96 153.03 144.95
12 Des 2022 153.36 -5.74 -3.61% 159.1 167.71 151.76
5 Des 2022 160.79 -3 -1.83% 163.78 164.3 156.54
28 Nov 2022 165.17 4.69 2.92% 160.47 166.71 158.01
21 Nov 2022 162.15 1.58 0.98% 160.57 163.42 158.84
14 Nov 2022 161.33 -1.26 -0.78% 162.59 163.86 157.1
7 Nov 2022 163.33 13.96 9.34% 149.37 164.49 144.45
31 Okt 2022 148.27 -11.17 -7.01% 159.44 162.13 142.97
24 Okt 2022 159.24 5.82 3.79% 153.42 159.65 151.72
17 Okt 2022 153.05 6.77 4.62% 146.28 153.64 145.14
10 Okt 2022 143.22 2.21 1.57% 141 147.52 136.76
3 Okt 2022 141.22 -0.41 -0.29% 141.62 148.33 137.86
26 Sep 2022 139.8 1.75 1.26% 138.05 144.25 135.71
19 Sep 2022 137.06 -15.75 -10.31% 152.81 157.92 135.56
12 Sep 2022 154.71 -8.66 -5.31% 163.37 166.15 152.81
5 Sep 2022 162.09 6.87 4.42% 155.22 162.43 150.08
29 Agu 2022 153.82 0.18 0.11% 153.64 157.32 149.5
22 Agu 2022 156.33 -1.35 -0.86% 157.68 163.3 156.17
15 Agu 2022 161.16 -0.41 -0.26% 161.57 166.21 160.37
8 Agu 2022 163.68 6.2 3.93% 157.48 163.99 155.61
1 Agu 2022 156.65 0.15 0.1% 156.49 161.55 154.72
25 Jul 2022 158.42 7.58 5.03% 150.83 159.43 149.52
18 Jul 2022 150.62 6.65 4.62% 143.96 154.38 143.31
11 Jul 2022 143.09 5.96 4.35% 137.12 144.08 134.21
4 Jul 2022 137.38 2.99 2.22% 134.39 139.51 133.07
27 Jun 2022 138.86 0.5 0.36% 138.36 145.61 132.5
20 Jun 2022 139.02 -7.39 -5.05% 146.41 146.44 130.72
13 Jun 2022 144.89 -8.71 -5.67% 153.59 156.76 142.43
6 Jun 2022 159.49 -16.85 -9.56% 176.34 178.81 159.46
30 Mei 2022 174.31 3.87 2.27% 170.43 175 167.37
23 Mei 2022 172.08 15.79 10.1% 156.29 176.57 149.35
16 Mei 2022 154.86 -10.5 -6.35% 165.36 166.72 150.82
9 Mei 2022 166.01 -3.44 -2.03% 169.44 172.05 159.51
2 Mei 2022 171.72 -7.16 -4.01% 178.88 182.85 168.61
25 Apr 2022 176.96 -0.85 -0.48% 177.8 185.75 174.65
18 Apr 2022 179.02 0.07 0.03% 178.95 194.71 178.45
11 Apr 2022 180.11 17.74 10.92% 162.37 181.09 160.79
4 Apr 2022 163.35 -8.79 -5.11% 172.13 176.08 161.5
28 Mar 2022 173.6 1.97 1.15% 171.62 179.24 168.88
21 Mar 2022 171.47 2.66 1.58% 168.8 173.59 166.41
14 Mar 2022 171.14 8.52 5.24% 162.61 173.42 160
7 Mar 2022 161.37 3.18 2.01% 158.19 165.35 145.83
28 Feb 2022 159.32 -11.53 -6.75% 170.85 172.47 156.53
21 Feb 2022 174.28 -0.03 -0.02% 174.3 175.71 162.56
14 Feb 2022 174.77 3.28 1.91% 171.49 184.95 169.23
7 Feb 2022 169.74 6.48 3.96% 163.26 177.14 163.19
31 Jan 2022 162.69 4.91 3.11% 157.77 164.42 157.03
24 Jan 2022 159.34 5.83 3.79% 153.51 163.88 150.02
17 Jan 2022 156.99 -3.21 -2.01% 160.2 161.59 154.09
10 Jan 2022 162.82 -4.5 -2.69% 167.31 167.32 159.55
3 Jan 2022 166.63 0.79 0.48% 165.83 171.12 161.05
27 Des 2021 165.29 1.29 0.79% 163.99 167.8 163.25
20 Des 2021 165.16 18.34 12.49% 146.81 165.77 145.54
13 Des 2021 150.07 -8.54 -5.38% 158.6 159.26 147.49
6 Des 2021 160.76 7.34 4.79% 153.41 162.09 152.19
29 Nov 2021 150 -1.22 -0.81% 151.22 154.52 142.09
22 Nov 2021 147.36 -7.74 -5% 155.1 158.32 140.5
15 Nov 2021 154.97 -1.48 -0.95% 156.45 157.63 150.2
8 Nov 2021 156.37 -13.22 -7.79% 169.58 170.7 155.51
1 Nov 2021 167.65 7.73 4.83% 159.92 171.55 157.91
25 Okt 2021 160.04 5.2 3.36% 154.83 162.27 153.39
18 Okt 2021 154.7 -3.91 -2.46% 158.6 160.38 152.54
11 Okt 2021 160 3.21 2.05% 156.78 161.3 154.05
4 Okt 2021 157.08 0.77 0.49% 156.31 159.56 151.67
27 Sep 2021 155.79 3.03 1.98% 152.76 156.75 147.58
20 Sep 2021 152.5 10.65 7.5% 141.85 152.74 139.67
13 Sep 2021 143.86 7.35 5.38% 136.51 145.96 135.79
6 Sep 2021 135.6 3.53 2.68% 132.06 137.69 131.62
30 Agu 2021 132.96 -2.76 -2.04% 135.72 136.83 131.6
23 Agu 2021 136 3.74 2.82% 132.26 137.72 132.16
16 Agu 2021 131.13 -1.41 -1.06% 132.53 134.21 127.53
9 Agu 2021 134.38 -5.63 -4.03% 140.01 140.1 133.56
2 Agu 2021 141.57 -4.75 -3.25% 146.32 148.59 136.74
26 Jul 2021 145.88 6.75 4.85% 139.13 149.78 138.02
19 Jul 2021 139.13 9.82 7.6% 129.3 141.02 127.18
12 Jul 2021 135.02 -5.61 -3.99% 140.63 142.71 134.86
5 Jul 2021 142.47 1.1 0.78% 141.36 142.7 134.88
28 Jun 2021 141.22 2.24 1.61% 138.98 141.7 134.34
21 Jun 2021 140.04 0.85 0.61% 139.18 142.99 138.62
14 Jun 2021 138.77 -4.91 -3.42% 143.68 144.74 138.42
7 Jun 2021 143.36 0.96 0.67% 142.4 146.36 141.82
31 Mei 2021 142.1 -3.34 -2.29% 145.43 146.78 139.6
24 Mei 2021 143.5 4.18 3% 139.32 145.98 138.83
17 Mei 2021 138.88 -3.24 -2.28% 142.11 142.96 136.12
10 Mei 2021 143.38 -1.63 -1.12% 145 145.18 135.27
3 Mei 2021 146.64 -2.68 -1.79% 149.31 150.11 140.56
26 Apr 2021 148.47 -1 -0.67% 149.47 152.88 146.49
19 Apr 2021 148.33 0.21 0.14% 148.12 149.24 140.02
12 Apr 2021 148.49 0.46 0.31% 148.03 151.9 145.81
5 Apr 2021 148.45 -2.25 -1.5% 150.7 153.08 146.07
29 Mar 2021 148.14 2.79 1.92% 145.34 150.24 143.12
22 Mar 2021 146.92 -4.18 -2.76% 151.09 152.2 139.34
15 Mar 2021 152.33 -0.51 -0.34% 152.84 157.6 148.91

Berita Terkini

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

1.74

Spread (%)

0.6441 %

Leverage

1:5

Bunga Overnight Beli

-0.0597 %

Bunga Overnight Jual

-0.0292 %

Mata Uang

USD

Jam Trading

Pasar tutup

Senin

14:31 - 20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Kamis

14:31-20:59

Jumat

14:31-20:59

Analisis dan Statistik

Buka

270.95

Sebelumnya Tutup

272.69

52 Minggu Tigg/Rdh

203.61 - 294.39

Kapitalisasi Pasar

75242307584

Saham yang Beredar

277892992

Tanggal Penghasilan (Berikutnya)

2011-11-22

Hasil Div

2024-12-31

Tanggal Non-Dividen

2024-11-21

Proyeksi tingkat dividen tahunan

2.52

Proyeksi hasil dividen tahunan

0.0093

EPS

9.56

Pelajari lebih lanjut tentang instrumen ini

Marriott Marriott International Inc
Marriott International, Inc. engages in operating, franchising, and licensing hotel, residential, timeshare, and other lodging properties worldwide. It operates its properties under the JW Marriott, The Ritz-Carlton, The Luxury Collection, W Hotels, St. Regis, EDITION, Bvlgari, Marriott Hotels, Sheraton, Westin, Autograph Collection, Renaissance Hotels, Le Méridien, Delta Hotels by Marriott, Tribute Portfolio, Gaylord Hotels, Design Hotels, Marriott Executive Apartments, Apartments by Marriott Bonvoy, Courtyard by Marriott, Marriott BonvoyÂ, Fairfield by Marriott, Residence Inn by Marriott, SpringHill Suites by Marriott, Four Points by Sheraton, TownePlace Suites by Marriott, Aloft Hotels, AC Hotels by Marriott, Moxy Hotels, Element Hotels, Protea Hotels by Marriott, City Express by Marriott, and St. Regis Longboat Key brand names, as well as operates residences, timeshares, and yachts. The company was founded in 1927 and is headquartered in Bethesda, Maryland.

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

view_all_instruments
Trustpilot
Live Chat