|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-13 | 27,30 | 13.137.600 | 27,72 | 26,70 | 27,06 | 00:00:00 | | 2003-05-14 | 27,60 | 19.027.200 | 28,19 | 26,95 | 27,32 | 00:00:00 | | 2003-05-15 | 27,90 | 13.653.600 | 28,43 | 27,48 | 27,69 | 00:00:00 | | 2003-05-16 | 27,98 | 9.418.000 | 28,01 | 27,29 | 27,68 | 00:00:00 | | 2003-05-19 | 26,80 | 10.546.400 | 27,84 | 26,80 | 27,60 | 00:00:00 | | 2003-05-20 | 26,91 | 10.471.200 | 27,60 | 26,55 | 27,21 | 00:00:00 | | 2003-05-21 | 26,95 | 12.470.000 | 27,15 | 26,36 | 26,80 | 00:00:00 | | 2003-05-22 | 27,58 | 17.869.600 | 28,50 | 26,72 | 27,00 | 00:00:00 | | 2003-05-23 | 32,10 | 74.360.400 | 32,75 | 30,15 | 31,62 | 00:00:00 | | 2003-05-27 | 31,99 | 18.655.200 | 32,88 | 31,55 | 31,70 | 00:00:00 | | 2003-05-28 | 31,72 | 14.472.800 | 32,50 | 31,25 | 31,45 | 00:00:00 | | 2003-05-29 | 31,69 | 15.214.800 | 32,23 | 31,42 | 31,61 | 00:00:00 | | 2003-05-30 | 31,67 | 9.336.400 | 32,43 | 31,36 | 31,50 | 00:00:00 | | 2003-06-02 | 30,83 | 12.740.800 | 32,23 | 30,62 | 31,53 | 00:00:00 | | 2003-06-03 | 31,13 | 11.732.800 | 32,10 | 30,60 | 30,65 | 00:00:00 | | 2003-06-04 | 31,91 | 11.060.800 | 32,20 | 31,01 | 31,13 | 00:00:00 | | 2003-06-05 | 33,41 | 17.132.400 | 33,70 | 31,20 | 31,53 | 00:00:00 | | 2003-06-06 | 32,65 | 19.026.800 | 34,85 | 32,13 | 34,34 | 00:00:00 | | 2003-06-09 | 30,94 | 12.554.000 | 32,49 | 30,50 | 32,40 | 00:00:00 | | 2003-06-10 | 31,55 | 12.334.400 | 31,62 | 30,20 | 30,96 | 00:00:00 | | 2003-06-11 | 31,68 | 8.931.600 | 31,87 | 30,50 | 31,26 | 00:00:00 | | 2003-06-12 | 31,77 | 7.390.000 | 32,35 | 31,01 | 31,79 | 00:00:00 | | 2003-06-13 | 30,57 | 9.242.800 | 31,95 | 29,84 | 31,70 | 00:00:00 | | 2003-06-16 | 31,16 | 9.033.600 | 31,62 | 30,65 | 30,91 | 00:00:00 | | 2003-06-17 | 31,69 | 11.718.000 | 32,73 | 31,60 | 31,72 | 00:00:00 | | 2003-06-18 | 33,19 | 17.599.600 | 33,44 | 31,60 | 31,80 | 00:00:00 | | 2003-06-19 | 33,39 | 18.816.800 | 34,44 | 32,66 | 33,54 | 00:00:00 | | 2003-06-20 | 32,90 | 13.017.600 | 34,10 | 32,74 | 33,99 | 00:00:00 | | 2003-06-23 | 32,01 | 8.208.800 | 33,22 | 31,81 | 32,90 | 00:00:00 | | 2003-06-24 | 32,28 | 16.094.000 | 32,46 | 30,51 | 31,90 | 00:00:00 | | 2003-06-25 | 32,75 | 11.620.400 | 33,50 | 32,35 | 32,35 | 00:00:00 | | 2003-06-26 | 33,61 | 10.938.400 | 33,70 | 32,86 | 33,11 | 00:00:00 | | 2003-06-27 | 33,31 | 10.868.800 | 34,28 | 33,10 | 33,86 | 00:00:00 | | 2003-06-30 | 34,35 | 12.374.000 | 34,70 | 33,76 | 34,24 | 00:00:00 | | 2003-07-01 | 36,50 | 25.364.400 | 36,60 | 33,68 | 34,57 | 00:00:00 | | 2003-07-02 | 37,37 | 19.875.600 | 37,94 | 36,65 | 36,86 | 00:00:00 | | 2003-07-03 | 37,51 | 7.143.600 | 37,90 | 36,81 | 36,89 | 00:00:00 | | 2003-07-07 | 38,16 | 9.704.400 | 38,29 | 37,43 | 37,82 | 00:00:00 | | 2003-07-08 | 39,65 | 14.692.800 | 39,82 | 38,30 | 38,69 | 00:00:00 | | 2003-07-09 | 39,57 | 7.970.000 | 40,00 | 38,75 | 39,70 | 00:00:00 | | 2003-07-10 | 38,25 | 9.496.000 | 39,60 | 38,11 | 39,22 | 00:00:00 | | 2003-07-11 | 38,10 | 8.532.800 | 38,47 | 37,54 | 38,35 | 00:00:00 | | 2003-07-14 | 39,50 | 11.137.200 | 39,95 | 38,74 | 38,79 | 00:00:00 | | 2003-07-15 | 37,75 | 14.567.600 | 39,20 | 37,14 | 39,11 | 00:00:00 | | 2003-07-16 | 36,71 | 17.408.800 | 38,48 | 35,50 | 37,97 | 00:00:00 | | 2003-07-17 | 35,18 | 18.344.000 | 36,20 | 34,35 | 35,40 | 00:00:00 | | 2003-07-18 | 35,32 | 17.315.200 | 35,96 | 33,63 | 35,80 | 00:00:00 | | 2003-07-21 | 34,50 | 10.272.400 | 35,35 | 33,60 | 35,35 | 00:00:00 | | 2003-07-22 | 34,80 | 12.660.400 | 35,75 | 33,95 | 35,24 | 00:00:00 | | 2003-07-23 | 34,79 | 9.389.600 | 35,08 | 33,97 | 34,42 | 00:00:00 | | 2003-07-24 | 34,30 | 7.640.400 | 36,08 | 34,23 | 35,00 | 00:00:00 | | 2003-07-25 | 34,82 | 12.641.600 | 34,84 | 32,54 | 34,25 | 00:00:00 | | 2003-07-28 | 35,31 | 6.635.200 | 35,49 | 34,32 | 35,40 | 00:00:00 | | 2003-07-29 | 34,69 | 9.378.800 | 35,89 | 34,13 | 35,40 | 00:00:00 | | 2003-07-30 | 34,33 | 6.440.000 | 35,35 | 33,85 | 34,96 | 00:00:00 | | 2003-07-31 | 35,14 | 8.461.600 | 35,97 | 34,56 | 35,13 | 00:00:00 | | 2003-08-01 | 35,32 | 6.874.000 | 35,86 | 34,72 | 35,11 | 00:00:00 | | 2003-08-04 | 35,35 | 6.232.800 | 35,77 | 34,94 | 35,66 | 00:00:00 | | 2003-08-05 | 34,55 | 10.102.000 | 36,20 | 34,42 | 35,65 | 00:00:00 | | 2003-08-06 | 35,02 | 12.192.400 | 35,13 | 34,14 | 34,40 | 00:00:00 | | 2003-08-07 | 34,21 | 20.981.200 | 35,16 | 32,22 | 35,01 | 00:00:00 | | 2003-08-08 | 32,58 | 14.802.000 | 34,52 | 31,63 | 34,26 | 00:00:00 | | 2003-08-11 | 33,97 | 9.201.600 | 34,00 | 32,42 | 32,44 | 00:00:00 | | 2003-08-12 | 35,98 | 15.476.800 | 36,02 | 34,20 | 34,22 | 00:00:00 | | 2003-08-13 | 35,59 | 7.075.200 | 36,39 | 35,06 | 36,26 | 00:00:00 | | 2003-08-14 | 35,62 | 5.050.800 | 35,80 | 34,86 | 35,23 | 00:00:00 | | 2003-08-15 | 36,20 | 4.983.600 | 37,40 | 35,05 | 35,80 | 00:00:00 | | 2003-08-18 | 37,74 | 11.524.800 | 37,99 | 36,48 | 36,65 | 00:00:00 | | 2003-08-19 | 38,71 | 31.847.600 | 38,90 | 36,24 | 38,50 | 00:00:00 | | 2003-08-20 | 38,39 | 15.815.200 | 39,70 | 38,01 | 38,25 | 00:00:00 | | 2003-08-21 | 38,36 | 24.626.000 | 38,75 | 37,66 | 38,62 | 00:00:00 | | 2003-08-22 | 41,69 | 36.238.800 | 42,65 | 41,42 | 42,40 | 00:00:00 | | 2003-08-25 | 40,48 | 13.088.400 | 41,80 | 40,10 | 41,69 | 00:00:00 | | 2003-08-26 | 40,99 | 17.713.200 | 41,05 | 39,21 | 39,97 | 00:00:00 | | 2003-08-27 | 41,76 | 13.120.400 | 42,18 | 40,70 | 41,09 | 00:00:00 | | 2003-08-28 | 43,11 | 17.060.000 | 43,60 | 41,95 | 42,09 | 00:00:00 | | 2003-08-29 | 42,13 | 11.672.800 | 43,49 | 41,77 | 43,09 | 00:00:00 | | 2003-09-02 | 42,09 | 8.066.000 | 42,30 | 41,52 | 42,27 | 00:00:00 | | 2003-09-03 | 41,27 | 8.426.800 | 42,48 | 41,00 | 42,20 | 00:00:00 | | 2003-09-04 | 41,28 | 10.551.600 | 41,76 | 40,40 | 41,21 | 00:00:00 | | 2003-09-05 | 42,53 | 17.792.000 | 43,33 | 41,17 | 41,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
