|
 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 | | 2004-04-26 | 42,68 | 10.184.800 | 44,45 | 42,55 | 44,13 | 00:00:00 | | 2004-04-27 | 41,96 | 7.066.400 | 43,11 | 41,50 | 42,83 | 00:00:00 | | 2004-04-28 | 40,96 | 9.491.600 | 42,12 | 40,78 | 41,95 | 00:00:00 | | 2004-04-29 | 39,49 | 16.344.400 | 41,73 | 38,39 | 41,08 | 00:00:00 | | 2004-04-30 | 38,92 | 9.732.400 | 40,50 | 38,44 | 39,63 | 00:00:00 | | 2004-05-03 | 38,05 | 11.914.400 | 39,45 | 37,50 | 39,21 | 00:00:00 | | 2004-05-04 | 38,93 | 11.007.600 | 39,50 | 38,35 | 38,36 | 00:00:00 | | 2004-05-05 | 40,17 | 14.696.400 | 41,05 | 39,05 | 39,36 | 00:00:00 | | 2004-05-06 | 39,20 | 10.902.400 | 40,20 | 38,52 | 39,60 | 00:00:00 | | 2004-05-07 | 40,51 | 14.714.800 | 41,58 | 38,92 | 38,92 | 00:00:00 | | 2004-05-10 | 40,11 | 16.950.400 | 41,20 | 39,58 | 40,70 | 00:00:00 | | 2004-05-11 | 41,65 | 9.381.600 | 41,66 | 40,04 | 40,74 | 00:00:00 | | 2004-05-12 | 40,92 | 11.075.600 | 41,64 | 39,80 | 41,55 | 00:00:00 | | 2004-05-13 | 41,32 | 10.852.800 | 41,81 | 40,66 | 40,76 | 00:00:00 | | 2004-05-14 | 39,72 | 15.172.800 | 41,50 | 38,97 | 41,48 | 00:00:00 | | 2004-05-17 | 38,43 | 17.989.200 | 39,26 | 38,08 | 39,15 | 00:00:00 | | 2004-05-18 | 38,90 | 12.409.600 | 39,13 | 38,55 | 38,89 | 00:00:00 | | 2004-05-19 | 39,98 | 17.136.400 | 41,10 | 39,49 | 39,76 | 00:00:00 | | 2004-05-20 | 39,83 | 32.519.200 | 40,39 | 38,26 | 40,18 | 00:00:00 | | 2004-05-21 | 44,09 | 46.346.800 | 44,18 | 41,86 | 42,07 | 00:00:00 | | 2004-05-24 | 44,46 | 16.892.800 | 44,52 | 43,30 | 44,51 | 00:00:00 | | 2004-05-25 | 46,31 | 14.306.800 | 46,34 | 44,22 | 44,58 | 00:00:00 | | 2004-05-26 | 45,94 | 12.082.400 | 46,41 | 45,41 | 46,40 | 00:00:00 | | 2004-05-27 | 47,01 | 11.847.200 | 47,15 | 45,90 | 46,00 | 00:00:00 | | 2004-05-28 | 47,57 | 12.252.800 | 47,57 | 46,56 | 46,65 | 00:00:00 | | 2004-06-01 | 47,09 | 9.091.200 | 47,50 | 46,51 | 47,01 | 00:00:00 | | 2004-06-02 | 45,47 | 10.804.000 | 47,05 | 45,05 | 46,90 | 00:00:00 | | 2004-06-03 | 45,67 | 11.048.800 | 46,50 | 45,02 | 45,30 | 00:00:00 | | 2004-06-04 | 46,44 | 6.786.000 | 47,00 | 46,30 | 46,51 | 00:00:00 | | 2004-06-07 | 48,20 | 7.160.800 | 48,20 | 46,58 | 46,75 | 00:00:00 | | 2004-06-08 | 47,81 | 11.672.800 | 48,80 | 47,39 | 47,69 | 00:00:00 | | 2004-06-09 | 46,43 | 8.164.800 | 48,00 | 46,24 | 47,75 | 00:00:00 | | 2004-06-10 | 47,20 | 5.231.600 | 47,26 | 46,49 | 47,02 | 00:00:00 | | 2004-06-14 | 46,50 | 6.246.400 | 47,15 | 46,19 | 46,89 | 00:00:00 | | 2004-06-15 | 47,99 | 9.058.000 | 48,05 | 46,76 | 47,19 | 00:00:00 | | 2004-06-16 | 49,86 | 18.879.200 | 50,30 | 47,60 | 47,95 | 00:00:00 | | 2004-06-17 | 48,15 | 15.434.800 | 49,80 | 48,03 | 49,53 | 00:00:00 | | 2004-06-18 | 49,55 | 13.276.400 | 50,00 | 47,52 | 47,85 | 00:00:00 | | 2004-06-21 | 47,25 | 17.475.200 | 50,08 | 46,83 | 49,73 | 00:00:00 | | 2004-06-22 | 49,70 | 15.915.600 | 49,72 | 47,13 | 47,45 | 00:00:00 | | 2004-06-23 | 51,99 | 18.851.600 | 52,00 | 49,05 | 49,65 | 00:00:00 | | 2004-06-24 | 52,62 | 22.012.400 | 53,23 | 51,08 | 51,78 | 00:00:00 | | 2004-06-25 | 52,60 | 14.995.200 | 52,98 | 51,88 | 52,28 | 00:00:00 | | 2004-06-28 | 50,75 | 17.601.200 | 52,72 | 50,42 | 52,50 | 00:00:00 | | 2004-06-29 | 25,99 | 8.760.800 | 26,61 | 25,55 | 26,11 | 00:00:00 | | 2004-06-30 | 26,70 | 7.024.600 | 26,77 | 25,85 | 26,00 | 00:00:00 | | 2004-07-01 | 24,98 | 11.397.600 | 26,54 | 24,90 | 26,42 | 00:00:00 | | 2004-07-02 | 24,62 | 7.811.000 | 25,30 | 24,30 | 25,15 | 00:00:00 | | 2004-07-06 | 23,64 | 9.537.800 | 24,15 | 23,15 | 24,01 | 00:00:00 | | 2004-07-07 | 23,89 | 5.543.800 | 24,77 | 23,73 | 23,73 | 00:00:00 | | 2004-07-08 | 23,52 | 7.902.000 | 24,35 | 23,38 | 23,76 | 00:00:00 | | 2004-07-09 | 23,75 | 3.889.200 | 24,21 | 23,56 | 24,03 | 00:00:00 | | 2004-07-12 | 23,06 | 7.730.200 | 23,25 | 22,67 | 23,10 | 00:00:00 | | 2004-07-13 | 23,56 | 5.261.800 | 23,83 | 23,11 | 23,11 | 00:00:00 | | 2004-07-14 | 23,18 | 7.668.800 | 23,77 | 22,50 | 22,70 | 00:00:00 | | 2004-07-15 | 24,09 | 10.686.200 | 24,53 | 22,94 | 23,13 | 00:00:00 | | 2004-07-16 | 23,03 | 6.576.400 | 24,37 | 22,80 | 24,37 | 00:00:00 | | 2004-07-19 | 22,72 | 5.711.600 | 23,60 | 22,31 | 23,23 | 00:00:00 | | 2004-07-20 | 23,55 | 5.212.600 | 23,55 | 22,46 | 22,65 | 00:00:00 | | 2004-07-21 | 22,11 | 9.782.200 | 24,20 | 22,05 | 23,73 | 00:00:00 | | 2004-07-22 | 23,04 | 7.133.600 | 23,16 | 22,02 | 22,50 | 00:00:00 | | 2004-07-23 | 22,84 | 9.184.800 | 22,86 | 22,08 | 22,69 | 00:00:00 | | 2004-07-26 | 22,21 | 6.582.000 | 22,90 | 21,74 | 22,85 | 00:00:00 | | 2004-07-27 | 22,63 | 9.934.000 | 22,85 | 20,71 | 22,45 | 00:00:00 | | 2004-07-28 | 22,58 | 7.954.800 | 22,65 | 21,58 | 22,15 | 00:00:00 | | 2004-07-29 | 23,34 | 8.629.800 | 23,57 | 22,80 | 22,84 | 00:00:00 | | 2004-07-30 | 23,22 | 6.248.000 | 23,56 | 22,88 | 23,20 | 00:00:00 | | 2004-08-02 | 23,27 | 3.948.000 | 23,45 | 22,80 | 23,06 | 00:00:00 | | 2004-08-03 | 22,30 | 4.457.400 | 23,20 | 22,22 | 23,18 | 00:00:00 | | 2004-08-04 | 22,91 | 5.443.200 | 23,17 | 21,95 | 22,36 | 00:00:00 | | 2004-08-05 | 23,19 | 8.629.000 | 23,84 | 22,91 | 23,00 | 00:00:00 | | 2004-08-06 | 22,61 | 12.415.200 | 23,50 | 22,40 | 22,58 | 00:00:00 | | 2004-08-09 | 23,00 | 9.437.800 | 23,18 | 22,66 | 22,70 | 00:00:00 | | 2004-08-10 | 23,14 | 8.259.000 | 23,35 | 22,73 | 23,16 | 00:00:00 | | 2004-08-11 | 21,40 | 16.438.800 | 22,50 | 20,46 | 22,00 | 00:00:00 | | 2004-08-12 | 20,30 | 11.494.800 | 21,40 | 20,21 | 21,10 | 00:00:00 | | 2004-08-13 | 19,77 | 19.420.800 | 20,64 | 19,33 | 20,60 | 00:00:00 | | 2004-08-16 | 20,21 | 10.856.600 | 20,64 | 19,82 | 19,86 | 00:00:00 | | 2004-08-17 | 20,69 | 12.832.000 | 21,42 | 20,60 | 20,60 | 00:00:00 | | 2004-08-18 | 21,77 | 14.355.600 | 22,05 | 20,38 | 20,48 | 00:00:00 | | 2004-08-19 | 21,72 | 21.795.800 | 22,02 | 21,50 | 21,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
