|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-19 | 21,72 | 21.795.800 | 22,02 | 21,50 | 21,62 | 00:00:00 | | 2004-08-20 | 23,98 | 32.466.000 | 24,45 | 21,45 | 21,45 | 00:00:00 | | 2004-08-23 | 23,91 | 11.213.200 | 24,35 | 23,48 | 24,14 | 00:00:00 | | 2004-08-24 | 22,85 | 17.549.000 | 24,05 | 22,60 | 23,98 | 00:00:00 | | 2004-08-25 | 23,58 | 10.859.200 | 23,60 | 22,64 | 22,76 | 00:00:00 | | 2004-08-26 | 23,09 | 3.837.800 | 23,47 | 22,88 | 23,15 | 00:00:00 | | 2004-08-27 | 23,71 | 5.711.800 | 23,95 | 23,07 | 23,10 | 00:00:00 | | 2004-08-30 | 22,86 | 3.206.200 | 23,73 | 22,80 | 23,53 | 00:00:00 | | 2004-08-31 | 23,12 | 5.298.600 | 23,40 | 22,49 | 22,91 | 00:00:00 | | 2004-09-01 | 23,67 | 6.438.000 | 23,96 | 22,97 | 23,13 | 00:00:00 | | 2004-09-02 | 23,99 | 4.894.800 | 24,25 | 23,33 | 23,76 | 00:00:00 | | 2004-09-03 | 22,87 | 10.975.600 | 23,70 | 22,67 | 23,04 | 00:00:00 | | 2004-09-07 | 23,37 | 8.405.800 | 23,58 | 23,04 | 23,28 | 00:00:00 | | 2004-09-08 | 23,14 | 7.037.600 | 23,56 | 22,91 | 23,20 | 00:00:00 | | 2004-09-09 | 25,42 | 19.345.000 | 25,80 | 23,60 | 23,85 | 00:00:00 | | 2004-09-10 | 26,24 | 15.233.800 | 26,25 | 24,92 | 25,45 | 00:00:00 | | 2004-09-13 | 26,89 | 15.988.000 | 27,46 | 26,25 | 26,36 | 00:00:00 | | 2004-09-14 | 26,96 | 11.317.400 | 27,15 | 25,94 | 26,59 | 00:00:00 | | 2004-09-15 | 25,90 | 7.672.600 | 26,49 | 25,65 | 26,46 | 00:00:00 | | 2004-09-16 | 26,38 | 9.301.600 | 26,60 | 25,79 | 26,35 | 00:00:00 | | 2004-09-17 | 26,34 | 8.935.200 | 26,46 | 26,03 | 26,30 | 00:00:00 | | 2004-09-20 | 26,95 | 13.702.400 | 27,86 | 25,86 | 26,19 | 00:00:00 | | 2004-09-21 | 27,25 | 9.238.400 | 27,27 | 26,61 | 26,91 | 00:00:00 | | 2004-09-22 | 26,18 | 8.262.600 | 26,88 | 26,14 | 26,60 | 00:00:00 | | 2004-09-23 | 26,55 | 6.266.800 | 26,77 | 25,95 | 26,30 | 00:00:00 | | 2004-09-24 | 26,28 | 5.109.000 | 26,94 | 25,66 | 26,75 | 00:00:00 | | 2004-09-27 | 25,70 | 4.400.600 | 26,08 | 25,54 | 25,95 | 00:00:00 | | 2004-09-28 | 25,27 | 7.816.200 | 25,85 | 24,86 | 25,65 | 00:00:00 | | 2004-09-29 | 25,19 | 8.148.800 | 25,69 | 25,12 | 25,22 | 00:00:00 | | 2004-09-30 | 26,13 | 10.967.200 | 26,37 | 25,33 | 25,37 | 00:00:00 | | 2004-10-01 | 28,04 | 12.048.600 | 28,12 | 26,31 | 26,46 | 00:00:00 | | 2004-10-04 | 28,50 | 16.445.400 | 29,50 | 28,10 | 28,10 | 00:00:00 | | 2004-10-05 | 28,84 | 9.673.400 | 29,04 | 27,84 | 28,44 | 00:00:00 | | 2004-10-06 | 29,74 | 10.005.800 | 29,80 | 28,31 | 28,53 | 00:00:00 | | 2004-10-07 | 28,82 | 10.215.000 | 29,76 | 28,25 | 29,76 | 00:00:00 | | 2004-10-08 | 28,38 | 6.475.400 | 29,05 | 27,95 | 28,60 | 00:00:00 | | 2004-10-11 | 27,84 | 8.882.800 | 28,24 | 27,01 | 27,87 | 00:00:00 | | 2004-10-12 | 27,82 | 5.622.800 | 27,94 | 27,05 | 27,31 | 00:00:00 | | 2004-10-13 | 29,13 | 17.345.200 | 29,48 | 28,50 | 28,81 | 00:00:00 | | 2004-10-14 | 29,21 | 10.484.000 | 29,68 | 28,75 | 28,89 | 00:00:00 | | 2004-10-15 | 28,69 | 8.113.600 | 29,15 | 28,14 | 28,34 | 00:00:00 | | 2004-10-18 | 28,78 | 6.721.800 | 28,90 | 27,94 | 28,62 | 00:00:00 | | 2004-10-19 | 28,91 | 10.779.000 | 29,90 | 28,64 | 29,48 | 00:00:00 | | 2004-10-20 | 29,21 | 7.087.000 | 29,54 | 28,30 | 28,75 | 00:00:00 | | 2004-10-21 | 29,90 | 12.189.800 | 30,07 | 28,73 | 29,40 | 00:00:00 | | 2004-10-22 | 28,09 | 11.931.800 | 30,00 | 27,82 | 29,86 | 00:00:00 | | 2004-10-25 | 27,05 | 16.222.600 | 27,86 | 26,75 | 27,50 | 00:00:00 | | 2004-10-26 | 26,92 | 7.330.000 | 27,49 | 26,48 | 27,33 | 00:00:00 | | 2004-10-27 | 28,79 | 12.216.600 | 29,15 | 26,76 | 26,80 | 00:00:00 | | 2004-10-28 | 29,03 | 9.940.200 | 29,55 | 28,58 | 28,66 | 00:00:00 | | 2004-10-29 | 28,57 | 5.600.000 | 29,23 | 28,24 | 28,70 | 00:00:00 | | 2004-11-01 | 28,42 | 3.803.600 | 28,78 | 28,12 | 28,62 | 00:00:00 | | 2004-11-02 | 28,82 | 7.988.400 | 29,59 | 28,26 | 28,40 | 00:00:00 | | 2004-11-03 | 28,51 | 7.161.400 | 29,95 | 28,30 | 29,80 | 00:00:00 | | 2004-11-04 | 28,52 | 6.867.800 | 29,00 | 27,52 | 28,32 | 00:00:00 | | 2004-11-05 | 28,22 | 6.206.000 | 29,20 | 27,94 | 28,93 | 00:00:00 | | 2004-11-08 | 27,65 | 6.928.400 | 28,66 | 27,20 | 27,99 | 00:00:00 | | 2004-11-09 | 27,96 | 6.416.400 | 28,42 | 27,22 | 27,52 | 00:00:00 | | 2004-11-10 | 27,65 | 6.941.200 | 28,25 | 27,40 | 27,76 | 00:00:00 | | 2004-11-11 | 28,47 | 7.304.200 | 28,65 | 27,78 | 28,00 | 00:00:00 | | 2004-11-12 | 30,80 | 18.434.600 | 31,18 | 28,55 | 28,64 | 00:00:00 | | 2004-11-15 | 30,03 | 12.930.400 | 30,67 | 29,57 | 30,44 | 00:00:00 | | 2004-11-16 | 29,39 | 16.339.600 | 29,96 | 28,90 | 29,50 | 00:00:00 | | 2004-11-17 | 30,04 | 12.006.800 | 30,54 | 29,52 | 29,83 | 00:00:00 | | 2004-11-18 | 30,35 | 16.135.800 | 30,92 | 29,43 | 29,57 | 00:00:00 | | 2004-11-19 | 30,84 | 24.370.600 | 31,95 | 30,24 | 31,42 | 00:00:00 | | 2004-11-22 | 30,88 | 5.700.200 | 31,18 | 30,15 | 30,70 | 00:00:00 | | 2004-11-23 | 31,34 | 9.194.400 | 31,75 | 30,60 | 31,01 | 00:00:00 | | 2004-11-24 | 31,40 | 5.378.000 | 32,01 | 31,20 | 31,70 | 00:00:00 | | 2004-11-26 | 31,53 | 1.409.800 | 31,92 | 31,04 | 31,08 | 00:00:00 | | 2004-11-29 | 30,83 | 4.880.000 | 32,00 | 30,64 | 31,85 | 00:00:00 | | 2004-11-30 | 32,06 | 9.151.000 | 32,38 | 31,00 | 31,25 | 00:00:00 | | 2004-12-01 | 33,13 | 12.799.400 | 33,40 | 32,27 | 32,27 | 00:00:00 | | 2004-12-02 | 33,78 | 10.023.800 | 34,43 | 33,09 | 33,21 | 00:00:00 | | 2004-12-03 | 34,02 | 7.039.000 | 34,49 | 33,89 | 33,94 | 00:00:00 | | 2004-12-06 | 34,14 | 4.219.400 | 34,49 | 33,52 | 34,26 | 00:00:00 | | 2004-12-07 | 33,45 | 8.044.400 | 34,90 | 33,39 | 34,46 | 00:00:00 | | 2004-12-08 | 33,99 | 6.031.200 | 33,99 | 32,81 | 33,44 | 00:00:00 | | 2004-12-09 | 33,87 | 9.685.600 | 34,10 | 32,80 | 32,80 | 00:00:00 | | 2004-12-10 | 33,61 | 3.425.000 | 34,37 | 33,51 | 33,87 | 00:00:00 | | 2004-12-13 | 34,33 | 4.226.400 | 34,77 | 33,98 | 34,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
