|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-30 | 37,55 | 7.776.000 | 38,10 | 37,08 | 37,12 | 00:00:00 | | 2003-12-31 | 37,93 | 6.287.200 | 38,15 | 37,30 | 37,74 | 00:00:00 | | 2004-01-02 | 37,90 | 4.820.400 | 38,45 | 37,75 | 38,31 | 00:00:00 | | 2004-01-05 | 38,70 | 10.238.800 | 39,10 | 37,83 | 38,30 | 00:00:00 | | 2004-01-06 | 40,18 | 14.644.000 | 40,71 | 38,40 | 38,45 | 00:00:00 | | 2004-01-07 | 41,45 | 13.867.600 | 41,61 | 40,18 | 40,20 | 00:00:00 | | 2004-01-08 | 42,06 | 9.172.400 | 42,17 | 40,90 | 41,70 | 00:00:00 | | 2004-01-09 | 41,53 | 8.808.000 | 42,77 | 41,03 | 41,49 | 00:00:00 | | 2004-01-12 | 43,03 | 10.386.000 | 43,21 | 40,89 | 41,61 | 00:00:00 | | 2004-01-13 | 42,90 | 11.302.800 | 43,68 | 42,26 | 42,90 | 00:00:00 | | 2004-01-14 | 41,99 | 9.743.600 | 43,50 | 41,42 | 43,46 | 00:00:00 | | 2004-01-15 | 43,20 | 12.778.800 | 43,44 | 41,25 | 41,79 | 00:00:00 | | 2004-01-16 | 43,64 | 7.390.000 | 44,00 | 42,84 | 43,50 | 00:00:00 | | 2004-01-20 | 44,57 | 7.308.800 | 44,64 | 43,61 | 43,71 | 00:00:00 | | 2004-01-21 | 43,06 | 22.411.600 | 43,20 | 41,48 | 43,03 | 00:00:00 | | 2004-01-22 | 42,35 | 9.557.600 | 43,85 | 42,29 | 43,56 | 00:00:00 | | 2004-01-23 | 41,90 | 6.218.800 | 42,85 | 41,48 | 42,52 | 00:00:00 | | 2004-01-26 | 41,74 | 7.358.800 | 42,00 | 40,84 | 41,60 | 00:00:00 | | 2004-01-27 | 42,44 | 12.166.000 | 42,98 | 41,68 | 41,91 | 00:00:00 | | 2004-01-28 | 42,37 | 10.311.200 | 43,85 | 41,90 | 42,90 | 00:00:00 | | 2004-01-29 | 41,92 | 8.459.200 | 42,53 | 40,52 | 42,48 | 00:00:00 | | 2004-01-30 | 41,60 | 6.215.200 | 42,84 | 41,03 | 41,72 | 00:00:00 | | 2004-02-02 | 41,17 | 6.324.800 | 42,61 | 41,15 | 41,84 | 00:00:00 | | 2004-02-03 | 41,35 | 4.594.000 | 41,92 | 40,75 | 41,03 | 00:00:00 | | 2004-02-04 | 39,24 | 12.039.600 | 40,70 | 39,03 | 40,42 | 00:00:00 | | 2004-02-05 | 41,30 | 12.004.000 | 41,43 | 39,42 | 39,42 | 00:00:00 | | 2004-02-06 | 42,64 | 7.758.800 | 42,86 | 40,99 | 41,20 | 00:00:00 | | 2004-02-09 | 42,95 | 7.136.400 | 43,64 | 42,60 | 42,90 | 00:00:00 | | 2004-02-10 | 43,21 | 8.469.200 | 43,50 | 42,48 | 42,70 | 00:00:00 | | 2004-02-11 | 43,80 | 11.358.800 | 43,98 | 42,85 | 43,20 | 00:00:00 | | 2004-02-12 | 42,77 | 10.703.200 | 43,70 | 42,59 | 43,31 | 00:00:00 | | 2004-02-13 | 43,30 | 13.094.000 | 43,74 | 42,56 | 42,58 | 00:00:00 | | 2004-02-17 | 43,48 | 10.237.200 | 44,50 | 43,21 | 43,90 | 00:00:00 | | 2004-02-18 | 45,35 | 17.516.000 | 46,16 | 44,16 | 44,20 | 00:00:00 | | 2004-02-19 | 43,31 | 14.350.800 | 46,34 | 43,19 | 45,95 | 00:00:00 | | 2004-02-20 | 42,29 | 17.242.000 | 43,90 | 41,74 | 43,72 | 00:00:00 | | 2004-02-23 | 41,45 | 9.404.400 | 42,52 | 40,70 | 42,41 | 00:00:00 | | 2004-02-24 | 42,18 | 17.133.200 | 42,18 | 40,89 | 41,25 | 00:00:00 | | 2004-02-25 | 43,13 | 12.473.200 | 43,50 | 42,20 | 42,22 | 00:00:00 | | 2004-02-26 | 42,88 | 16.151.200 | 43,91 | 42,24 | 43,15 | 00:00:00 | | 2004-02-27 | 45,75 | 43.932.800 | 46,09 | 43,81 | 45,70 | 00:00:00 | | 2004-03-01 | 45,72 | 14.490.400 | 46,27 | 44,74 | 46,23 | 00:00:00 | | 2004-03-02 | 44,74 | 11.160.800 | 46,30 | 44,71 | 45,69 | 00:00:00 | | 2004-03-03 | 43,56 | 10.027.600 | 44,74 | 43,38 | 44,65 | 00:00:00 | | 2004-03-04 | 44,55 | 12.806.800 | 44,75 | 43,41 | 43,41 | 00:00:00 | | 2004-03-05 | 43,85 | 9.445.200 | 45,34 | 43,75 | 43,99 | 00:00:00 | | 2004-03-08 | 42,17 | 7.047.200 | 44,36 | 42,12 | 44,19 | 00:00:00 | | 2004-03-09 | 41,13 | 14.100.800 | 42,25 | 40,52 | 42,10 | 00:00:00 | | 2004-03-10 | 40,67 | 10.351.600 | 41,67 | 40,28 | 41,22 | 00:00:00 | | 2004-03-11 | 40,18 | 11.476.400 | 41,25 | 39,89 | 40,30 | 00:00:00 | | 2004-03-12 | 41,83 | 11.160.000 | 42,13 | 40,86 | 40,86 | 00:00:00 | | 2004-03-15 | 40,32 | 9.397.600 | 41,74 | 40,11 | 41,57 | 00:00:00 | | 2004-03-16 | 40,60 | 9.055.600 | 41,28 | 40,06 | 40,91 | 00:00:00 | | 2004-03-17 | 41,77 | 11.948.000 | 42,32 | 41,20 | 41,88 | 00:00:00 | | 2004-03-18 | 41,35 | 11.640.400 | 42,23 | 41,15 | 41,64 | 00:00:00 | | 2004-03-19 | 41,55 | 11.341.200 | 42,08 | 40,70 | 41,52 | 00:00:00 | | 2004-03-22 | 41,31 | 8.330.000 | 41,43 | 40,30 | 41,24 | 00:00:00 | | 2004-03-23 | 41,00 | 11.383.600 | 41,96 | 40,40 | 41,89 | 00:00:00 | | 2004-03-24 | 39,86 | 20.000.400 | 41,07 | 39,58 | 41,06 | 00:00:00 | | 2004-03-25 | 41,17 | 12.620.800 | 41,43 | 40,02 | 40,27 | 00:00:00 | | 2004-03-26 | 42,67 | 14.964.800 | 43,24 | 41,16 | 41,34 | 00:00:00 | | 2004-03-29 | 43,13 | 8.304.800 | 43,76 | 42,92 | 43,11 | 00:00:00 | | 2004-03-30 | 45,19 | 17.891.200 | 45,25 | 43,18 | 43,20 | 00:00:00 | | 2004-03-31 | 44,96 | 10.414.000 | 45,45 | 44,84 | 45,05 | 00:00:00 | | 2004-04-01 | 45,60 | 12.843.200 | 46,96 | 45,02 | 45,05 | 00:00:00 | | 2004-04-02 | 46,98 | 13.718.800 | 47,15 | 45,82 | 46,34 | 00:00:00 | | 2004-04-05 | 47,93 | 8.603.200 | 48,09 | 46,77 | 46,92 | 00:00:00 | | 2004-04-06 | 47,20 | 9.610.000 | 47,50 | 46,61 | 47,44 | 00:00:00 | | 2004-04-07 | 47,10 | 16.975.600 | 47,56 | 45,60 | 46,40 | 00:00:00 | | 2004-04-08 | 48,09 | 13.327.600 | 48,50 | 47,30 | 47,56 | 00:00:00 | | 2004-04-12 | 47,93 | 10.534.400 | 48,40 | 47,73 | 48,20 | 00:00:00 | | 2004-04-13 | 47,61 | 8.979.600 | 48,53 | 47,55 | 48,25 | 00:00:00 | | 2004-04-14 | 46,25 | 9.086.800 | 47,65 | 46,04 | 47,08 | 00:00:00 | | 2004-04-15 | 45,54 | 9.151.200 | 46,77 | 45,10 | 46,11 | 00:00:00 | | 2004-04-16 | 44,95 | 12.750.800 | 45,60 | 44,10 | 45,55 | 00:00:00 | | 2004-04-19 | 45,78 | 5.572.400 | 46,11 | 44,77 | 44,78 | 00:00:00 | | 2004-04-20 | 44,12 | 8.602.800 | 46,09 | 44,08 | 45,79 | 00:00:00 | | 2004-04-21 | 44,00 | 16.325.200 | 44,15 | 42,71 | 44,07 | 00:00:00 | | 2004-04-22 | 43,23 | 17.436.800 | 43,75 | 42,65 | 43,48 | 00:00:00 | | 2004-04-23 | 44,40 | 13.397.600 | 45,10 | 43,81 | 44,06 | 00:00:00 | | 2004-04-26 | 42,68 | 10.184.800 | 44,45 | 42,55 | 44,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
