Última Hora: "Mortalidade infantil subiu 26% em 2018 - Observador" Mon, 21 Jan 2019 07:30:00 GMT    "Hoje é o dia D do Brexit. Mais um - Jornal Económico" Mon, 21 Jan 2019 07:49:00 GMT    "Israel diz ter atacado alvos militares iranianos na Síria - SAPO 24" Mon, 21 Jan 2019 06:12:00 GMT    "Faltam oito metros de perfuração e mais quatro à mão para chegar a Julen - Notícias ao Minuto" Mon, 21 Jan 2019 07:50:26 GMT    "Polícia ferido no bairro da Jamaica foi atingido na boca - Correio da Manhã" Sun, 20 Jan 2019 21:44:00 GMT    "Aliança. Seis, sete deputados? ?Não ficava triste com esse resultado, mas quero mais?, assume Santana - PÚBLICO" Sun, 20 Jan 2019 13:36:00 GMT    "Guarda prisional agredido "à cabeçada" por visitante na cadeia de Paços de Ferreira - Jornal de Notícias" Sun, 20 Jan 2019 13:04:00 GMT    "Miguel Albuquerque: "Não votámos no Presidente da República para andar a tirar selfies" - TVI24" Sun, 20 Jan 2019 18:38:00 GMT    "?Era o que mais faltava que alguém fosse eliminado das listas? do PSD - Expresso" Sat, 19 Jan 2019 14:53:00 GMT   "África. Militares portugueses em confrontos durante três dias na República Centro-Africana - PÚBLICO" Sun, 20 Jan 2019 23:34:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.51 (+0.97%) Marvell Technolog - [Ticker: MRVL]Gráfico Marvell Technolog  Noticias Marvell Technolog  Descargar Históricos de Metastock Marvell Technolog y Otros  Análisis Técnico Marvell Technolog  
Última Transacción15,870Hora de Cotización2018-12-04 - 00:00:00
Variación--0.51 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo16,360Mínimo15,850
Volumen5.392.459Volumen Medio (3m)0
Demanda / Oferta18,250 x 4.600 - 18,260 x 2.400Yield
Cierre Anterior16,380PER0,00%
Apertura16,280EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-06-2714,16580.37615,8311,8711,8800:00:00
2000-06-2813,5996.81615,2513,0013,9100:00:00
2000-06-2913,8146.38814,9712,3813,0000:00:00
2000-06-3057,003.518.00059,0050,7555,2300:00:00
2000-07-0355,00778.80057,4453,6257,4400:00:00
2000-07-0551,562.986.00055,0050,0054,2500:00:00
2000-07-0645,503.596.00052,0042,2551,6200:00:00
2000-07-0747,881.938.80048,3843,0045,6200:00:00
2000-07-1049,882.824.40054,5645,5047,5000:00:00
2000-07-1148,382.786.80054,0046,3849,0000:00:00
2000-07-1214,5345.70414,6112,1312,5200:00:00
2000-07-1360,385.894.40063,7554,0659,7500:00:00
2000-07-1455,251.805.20060,5054,5060,5000:00:00
2000-07-1759,191.578.00060,6252,0055,7500:00:00
2000-07-1862,752.166.00064,6956,2558,0000:00:00
2000-07-1966,123.068.80068,0060,7563,2500:00:00
2000-07-2017,0915.86417,6316,4416,8900:00:00
2000-07-2161,561.402.00069,4461,5068,0000:00:00
2000-07-2455,003.320.80066,0655,0066,0600:00:00
2000-07-2556,621.588.40058,1252,7556,5000:00:00
2000-07-2652,691.924.40056,7550,7556,7500:00:00
2000-07-2748,312.432.00052,2546,5052,2500:00:00
2000-07-2849,501.814.00049,5045,0049,3800:00:00
2000-07-3145,691.662.00050,1245,5049,8100:00:00
2000-08-0143,19894.40047,0043,0046,5000:00:00
2000-08-0246,001.896.80046,5041,6243,1200:00:00
2000-08-0353,621.499.20053,6244,3145,0000:00:00
2000-08-0457,751.474.80057,7552,4452,4400:00:00
2000-08-0755,00492.40059,0053,3158,8100:00:00
2000-08-0854,00323.60056,8854,0055,2500:00:00
2000-08-0952,62369.20056,0052,0055,0600:00:00
2000-08-1052,00300.40053,3150,0053,3100:00:00
2000-08-1151,88134.00052,7549,5652,0000:00:00
2000-08-1449,88593.20052,0049,5051,2500:00:00
2000-08-1551,00204.00051,3849,0049,7500:00:00
2000-08-1654,88740.80055,1251,0051,1900:00:00
2000-08-1752,88575.20055,2551,2555,0000:00:00
2000-08-1852,23198.80054,0051,0052,8800:00:00
2000-08-2155,00263.20055,5051,2552,2500:00:00
2000-08-2255,88379.60057,8854,0054,0000:00:00
2000-08-2353,50454.40056,0652,7555,8800:00:00
2000-08-2455,121.924.00056,0053,0053,2800:00:00
2000-08-2555,381.748.00057,1953,1255,7500:00:00
2000-08-2814,6316.42814,6313,8814,1600:00:00
2000-08-2916,9732.62017,3614,4714,5000:00:00
2000-08-3070,251.767.20074,6966,0066,0600:00:00
2000-08-3171,38850.80073,9469,7570,1200:00:00
2000-09-0171,75467.60073,3170,1272,6200:00:00
2000-09-0574,881.028.00077,7570,2570,6200:00:00
2000-09-0683,002.685.60085,2574,5074,5000:00:00
2000-09-0795,502.757.20097,2581,5083,1900:00:00
2000-09-0894,883.938.400101,1993,0098,1200:00:00
2000-09-1193,883.260.40094,9486,3893,0000:00:00
2000-09-1298,812.206.000103,3191,5093,8800:00:00
2000-09-13101,501.278.400105,0096,9498,0000:00:00
2000-09-14100,002.366.000109,7598,50103,3800:00:00
2000-09-1597,06563.200102,0096,62101,5000:00:00
2000-09-1889,881.785.200101,3889,5693,8800:00:00
2000-09-1990,251.632.80091,5683,5089,5600:00:00
2000-09-2093,501.920.80097,0089,5090,1200:00:00
2000-09-2192,00601.20093,8886,6993,0000:00:00
2000-09-2289,38883.20091,0084,1287,0600:00:00
2000-09-2586,561.111.60094,5083,0091,6200:00:00
2000-09-2681,121.539.60086,0076,0084,5000:00:00
2000-09-2775,75721.20084,0074,0082,2500:00:00
2000-09-2877,751.638.80080,1273,5075,0000:00:00
2000-09-2977,121.117.60079,0074,8877,5000:00:00
2000-10-0279,25976.80083,2577,0677,1200:00:00
2000-10-0377,621.291.60082,8877,5080,5000:00:00
2000-10-0474,751.386.40076,6971,0076,3800:00:00
2000-10-0576,00606.00078,0073,6275,6100:00:00
2000-10-0672,88546.40077,0072,8877,0000:00:00
2000-10-0979,751.023.20080,6272,8872,8800:00:00
2000-10-1079,881.687.20082,6279,1279,5000:00:00
2000-10-1183,001.465.60087,9477,6277,7500:00:00
2000-10-1284,56708.40087,1281,7587,1100:00:00
2000-10-1390,75640.00092,5084,5084,5000:00:00
2000-10-1681,75540.40091,5279,0691,5000:00:00
2000-10-1757,0624.374.00063,5655,1263,5600:00:00
2000-10-1850,565.658.40055,0049,0053,2500:00:00
2000-10-1955,314.004.00056,2553,0053,9700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters