|
 Marvell Technolog - [Ticker: MRVL] |     | | Última Transacción | 15,870 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.51 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 16,360 | Mínimo | 15,850 | | Volumen | 5.392.459 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,250 x 4.600 - 18,260 x 2.400 | Yield | | | Cierre Anterior | 16,380 | PER | 0,00% | | Apertura | 16,280 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MRVL desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-06-27 | 14,16 | 580.376 | 15,83 | 11,87 | 11,88 | 00:00:00 | | 2000-06-28 | 13,59 | 96.816 | 15,25 | 13,00 | 13,91 | 00:00:00 | | 2000-06-29 | 13,81 | 46.388 | 14,97 | 12,38 | 13,00 | 00:00:00 | | 2000-06-30 | 57,00 | 3.518.000 | 59,00 | 50,75 | 55,23 | 00:00:00 | | 2000-07-03 | 55,00 | 778.800 | 57,44 | 53,62 | 57,44 | 00:00:00 | | 2000-07-05 | 51,56 | 2.986.000 | 55,00 | 50,00 | 54,25 | 00:00:00 | | 2000-07-06 | 45,50 | 3.596.000 | 52,00 | 42,25 | 51,62 | 00:00:00 | | 2000-07-07 | 47,88 | 1.938.800 | 48,38 | 43,00 | 45,62 | 00:00:00 | | 2000-07-10 | 49,88 | 2.824.400 | 54,56 | 45,50 | 47,50 | 00:00:00 | | 2000-07-11 | 48,38 | 2.786.800 | 54,00 | 46,38 | 49,00 | 00:00:00 | | 2000-07-12 | 14,53 | 45.704 | 14,61 | 12,13 | 12,52 | 00:00:00 | | 2000-07-13 | 60,38 | 5.894.400 | 63,75 | 54,06 | 59,75 | 00:00:00 | | 2000-07-14 | 55,25 | 1.805.200 | 60,50 | 54,50 | 60,50 | 00:00:00 | | 2000-07-17 | 59,19 | 1.578.000 | 60,62 | 52,00 | 55,75 | 00:00:00 | | 2000-07-18 | 62,75 | 2.166.000 | 64,69 | 56,25 | 58,00 | 00:00:00 | | 2000-07-19 | 66,12 | 3.068.800 | 68,00 | 60,75 | 63,25 | 00:00:00 | | 2000-07-20 | 17,09 | 15.864 | 17,63 | 16,44 | 16,89 | 00:00:00 | | 2000-07-21 | 61,56 | 1.402.000 | 69,44 | 61,50 | 68,00 | 00:00:00 | | 2000-07-24 | 55,00 | 3.320.800 | 66,06 | 55,00 | 66,06 | 00:00:00 | | 2000-07-25 | 56,62 | 1.588.400 | 58,12 | 52,75 | 56,50 | 00:00:00 | | 2000-07-26 | 52,69 | 1.924.400 | 56,75 | 50,75 | 56,75 | 00:00:00 | | 2000-07-27 | 48,31 | 2.432.000 | 52,25 | 46,50 | 52,25 | 00:00:00 | | 2000-07-28 | 49,50 | 1.814.000 | 49,50 | 45,00 | 49,38 | 00:00:00 | | 2000-07-31 | 45,69 | 1.662.000 | 50,12 | 45,50 | 49,81 | 00:00:00 | | 2000-08-01 | 43,19 | 894.400 | 47,00 | 43,00 | 46,50 | 00:00:00 | | 2000-08-02 | 46,00 | 1.896.800 | 46,50 | 41,62 | 43,12 | 00:00:00 | | 2000-08-03 | 53,62 | 1.499.200 | 53,62 | 44,31 | 45,00 | 00:00:00 | | 2000-08-04 | 57,75 | 1.474.800 | 57,75 | 52,44 | 52,44 | 00:00:00 | | 2000-08-07 | 55,00 | 492.400 | 59,00 | 53,31 | 58,81 | 00:00:00 | | 2000-08-08 | 54,00 | 323.600 | 56,88 | 54,00 | 55,25 | 00:00:00 | | 2000-08-09 | 52,62 | 369.200 | 56,00 | 52,00 | 55,06 | 00:00:00 | | 2000-08-10 | 52,00 | 300.400 | 53,31 | 50,00 | 53,31 | 00:00:00 | | 2000-08-11 | 51,88 | 134.000 | 52,75 | 49,56 | 52,00 | 00:00:00 | | 2000-08-14 | 49,88 | 593.200 | 52,00 | 49,50 | 51,25 | 00:00:00 | | 2000-08-15 | 51,00 | 204.000 | 51,38 | 49,00 | 49,75 | 00:00:00 | | 2000-08-16 | 54,88 | 740.800 | 55,12 | 51,00 | 51,19 | 00:00:00 | | 2000-08-17 | 52,88 | 575.200 | 55,25 | 51,25 | 55,00 | 00:00:00 | | 2000-08-18 | 52,23 | 198.800 | 54,00 | 51,00 | 52,88 | 00:00:00 | | 2000-08-21 | 55,00 | 263.200 | 55,50 | 51,25 | 52,25 | 00:00:00 | | 2000-08-22 | 55,88 | 379.600 | 57,88 | 54,00 | 54,00 | 00:00:00 | | 2000-08-23 | 53,50 | 454.400 | 56,06 | 52,75 | 55,88 | 00:00:00 | | 2000-08-24 | 55,12 | 1.924.000 | 56,00 | 53,00 | 53,28 | 00:00:00 | | 2000-08-25 | 55,38 | 1.748.000 | 57,19 | 53,12 | 55,75 | 00:00:00 | | 2000-08-28 | 14,63 | 16.428 | 14,63 | 13,88 | 14,16 | 00:00:00 | | 2000-08-29 | 16,97 | 32.620 | 17,36 | 14,47 | 14,50 | 00:00:00 | | 2000-08-30 | 70,25 | 1.767.200 | 74,69 | 66,00 | 66,06 | 00:00:00 | | 2000-08-31 | 71,38 | 850.800 | 73,94 | 69,75 | 70,12 | 00:00:00 | | 2000-09-01 | 71,75 | 467.600 | 73,31 | 70,12 | 72,62 | 00:00:00 | | 2000-09-05 | 74,88 | 1.028.000 | 77,75 | 70,25 | 70,62 | 00:00:00 | | 2000-09-06 | 83,00 | 2.685.600 | 85,25 | 74,50 | 74,50 | 00:00:00 | | 2000-09-07 | 95,50 | 2.757.200 | 97,25 | 81,50 | 83,19 | 00:00:00 | | 2000-09-08 | 94,88 | 3.938.400 | 101,19 | 93,00 | 98,12 | 00:00:00 | | 2000-09-11 | 93,88 | 3.260.400 | 94,94 | 86,38 | 93,00 | 00:00:00 | | 2000-09-12 | 98,81 | 2.206.000 | 103,31 | 91,50 | 93,88 | 00:00:00 | | 2000-09-13 | 101,50 | 1.278.400 | 105,00 | 96,94 | 98,00 | 00:00:00 | | 2000-09-14 | 100,00 | 2.366.000 | 109,75 | 98,50 | 103,38 | 00:00:00 | | 2000-09-15 | 97,06 | 563.200 | 102,00 | 96,62 | 101,50 | 00:00:00 | | 2000-09-18 | 89,88 | 1.785.200 | 101,38 | 89,56 | 93,88 | 00:00:00 | | 2000-09-19 | 90,25 | 1.632.800 | 91,56 | 83,50 | 89,56 | 00:00:00 | | 2000-09-20 | 93,50 | 1.920.800 | 97,00 | 89,50 | 90,12 | 00:00:00 | | 2000-09-21 | 92,00 | 601.200 | 93,88 | 86,69 | 93,00 | 00:00:00 | | 2000-09-22 | 89,38 | 883.200 | 91,00 | 84,12 | 87,06 | 00:00:00 | | 2000-09-25 | 86,56 | 1.111.600 | 94,50 | 83,00 | 91,62 | 00:00:00 | | 2000-09-26 | 81,12 | 1.539.600 | 86,00 | 76,00 | 84,50 | 00:00:00 | | 2000-09-27 | 75,75 | 721.200 | 84,00 | 74,00 | 82,25 | 00:00:00 | | 2000-09-28 | 77,75 | 1.638.800 | 80,12 | 73,50 | 75,00 | 00:00:00 | | 2000-09-29 | 77,12 | 1.117.600 | 79,00 | 74,88 | 77,50 | 00:00:00 | | 2000-10-02 | 79,25 | 976.800 | 83,25 | 77,06 | 77,12 | 00:00:00 | | 2000-10-03 | 77,62 | 1.291.600 | 82,88 | 77,50 | 80,50 | 00:00:00 | | 2000-10-04 | 74,75 | 1.386.400 | 76,69 | 71,00 | 76,38 | 00:00:00 | | 2000-10-05 | 76,00 | 606.000 | 78,00 | 73,62 | 75,61 | 00:00:00 | | 2000-10-06 | 72,88 | 546.400 | 77,00 | 72,88 | 77,00 | 00:00:00 | | 2000-10-09 | 79,75 | 1.023.200 | 80,62 | 72,88 | 72,88 | 00:00:00 | | 2000-10-10 | 79,88 | 1.687.200 | 82,62 | 79,12 | 79,50 | 00:00:00 | | 2000-10-11 | 83,00 | 1.465.600 | 87,94 | 77,62 | 77,75 | 00:00:00 | | 2000-10-12 | 84,56 | 708.400 | 87,12 | 81,75 | 87,11 | 00:00:00 | | 2000-10-13 | 90,75 | 640.000 | 92,50 | 84,50 | 84,50 | 00:00:00 | | 2000-10-16 | 81,75 | 540.400 | 91,52 | 79,06 | 91,50 | 00:00:00 | | 2000-10-17 | 57,06 | 24.374.000 | 63,56 | 55,12 | 63,56 | 00:00:00 | | 2000-10-18 | 50,56 | 5.658.400 | 55,00 | 49,00 | 53,25 | 00:00:00 | | 2000-10-19 | 55,31 | 4.004.000 | 56,25 | 53,00 | 53,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
