|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-13 | 34,33 | 4.226.400 | 34,77 | 33,98 | 34,03 | 00:00:00 | | 2004-12-14 | 34,89 | 4.268.600 | 34,98 | 34,28 | 34,35 | 00:00:00 | | 2004-12-15 | 35,40 | 4.636.200 | 35,46 | 34,38 | 34,89 | 00:00:00 | | 2004-12-16 | 35,22 | 6.688.800 | 35,94 | 34,72 | 35,27 | 00:00:00 | | 2004-12-17 | 35,38 | 5.144.000 | 35,56 | 34,55 | 34,90 | 00:00:00 | | 2004-12-20 | 34,60 | 6.459.800 | 35,88 | 34,34 | 35,38 | 00:00:00 | | 2004-12-21 | 34,95 | 5.499.400 | 35,02 | 33,75 | 34,44 | 00:00:00 | | 2004-12-22 | 34,60 | 4.194.800 | 35,02 | 34,13 | 34,82 | 00:00:00 | | 2004-12-23 | 35,54 | 4.491.200 | 35,73 | 34,14 | 34,61 | 00:00:00 | | 2004-12-27 | 35,05 | 2.620.800 | 35,80 | 34,82 | 35,78 | 00:00:00 | | 2004-12-28 | 35,22 | 2.930.200 | 35,50 | 34,80 | 35,28 | 00:00:00 | | 2004-12-29 | 35,25 | 2.175.600 | 35,49 | 34,97 | 35,02 | 00:00:00 | | 2004-12-30 | 35,44 | 4.055.800 | 36,20 | 35,10 | 35,24 | 00:00:00 | | 2004-12-31 | 35,47 | 2.391.600 | 35,91 | 35,25 | 35,50 | 00:00:00 | | 2005-01-03 | 34,73 | 6.209.400 | 35,84 | 34,12 | 35,60 | 00:00:00 | | 2005-01-04 | 32,78 | 10.233.800 | 34,88 | 32,25 | 34,27 | 00:00:00 | | 2005-01-05 | 32,90 | 7.738.200 | 33,66 | 32,45 | 32,69 | 00:00:00 | | 2005-01-06 | 33,04 | 7.036.600 | 33,54 | 32,88 | 33,08 | 00:00:00 | | 2005-01-07 | 34,50 | 11.718.400 | 34,84 | 33,55 | 33,81 | 00:00:00 | | 2005-01-10 | 34,30 | 5.069.600 | 34,76 | 34,05 | 34,34 | 00:00:00 | | 2005-01-11 | 34,27 | 5.492.000 | 34,50 | 33,74 | 34,17 | 00:00:00 | | 2005-01-12 | 34,57 | 4.822.200 | 34,76 | 33,57 | 34,42 | 00:00:00 | | 2005-01-13 | 34,48 | 5.063.600 | 35,00 | 34,31 | 34,69 | 00:00:00 | | 2005-01-14 | 34,89 | 5.239.200 | 35,50 | 34,58 | 34,70 | 00:00:00 | | 2005-01-18 | 35,51 | 7.267.200 | 35,58 | 34,50 | 34,50 | 00:00:00 | | 2005-01-19 | 34,08 | 5.267.600 | 35,50 | 34,01 | 35,50 | 00:00:00 | | 2005-01-20 | 33,11 | 9.038.400 | 34,56 | 32,94 | 33,85 | 00:00:00 | | 2005-01-21 | 31,88 | 16.825.800 | 33,38 | 31,55 | 33,15 | 00:00:00 | | 2005-01-24 | 31,37 | 8.222.600 | 31,99 | 31,07 | 31,64 | 00:00:00 | | 2005-01-25 | 32,08 | 7.405.200 | 32,50 | 31,45 | 31,45 | 00:00:00 | | 2005-01-26 | 33,13 | 8.447.800 | 33,25 | 32,00 | 32,12 | 00:00:00 | | 2005-01-27 | 33,24 | 5.397.800 | 33,40 | 32,57 | 33,13 | 00:00:00 | | 2005-01-28 | 32,73 | 5.481.400 | 33,50 | 32,08 | 33,35 | 00:00:00 | | 2005-01-31 | 33,45 | 4.700.800 | 33,88 | 33,00 | 33,15 | 00:00:00 | | 2005-02-01 | 33,38 | 5.584.600 | 34,30 | 33,21 | 33,40 | 00:00:00 | | 2005-02-02 | 33,04 | 5.440.200 | 33,80 | 32,67 | 33,71 | 00:00:00 | | 2005-02-03 | 32,37 | 5.717.400 | 33,00 | 32,26 | 32,90 | 00:00:00 | | 2005-02-04 | 34,14 | 7.231.000 | 34,15 | 32,68 | 32,68 | 00:00:00 | | 2005-02-07 | 34,62 | 6.784.400 | 35,48 | 34,18 | 34,36 | 00:00:00 | | 2005-02-08 | 35,60 | 7.892.600 | 35,74 | 34,63 | 34,65 | 00:00:00 | | 2005-02-09 | 34,58 | 5.655.000 | 35,60 | 34,25 | 35,46 | 00:00:00 | | 2005-02-10 | 34,53 | 7.854.600 | 35,40 | 34,21 | 34,79 | 00:00:00 | | 2005-02-11 | 36,22 | 19.886.000 | 36,71 | 33,90 | 34,37 | 00:00:00 | | 2005-02-14 | 36,83 | 9.148.200 | 37,20 | 36,25 | 36,44 | 00:00:00 | | 2005-02-15 | 36,99 | 6.651.400 | 38,08 | 36,68 | 37,05 | 00:00:00 | | 2005-02-16 | 36,46 | 7.521.200 | 37,38 | 36,23 | 36,98 | 00:00:00 | | 2005-02-17 | 36,56 | 8.194.000 | 37,20 | 36,40 | 36,90 | 00:00:00 | | 2005-02-18 | 37,16 | 6.884.000 | 37,44 | 36,30 | 36,38 | 00:00:00 | | 2005-02-22 | 36,03 | 9.255.600 | 37,67 | 36,01 | 36,98 | 00:00:00 | | 2005-02-23 | 35,97 | 6.109.600 | 36,45 | 35,69 | 36,41 | 00:00:00 | | 2005-02-24 | 36,14 | 11.426.800 | 36,43 | 35,55 | 35,67 | 00:00:00 | | 2005-02-25 | 37,49 | 12.137.600 | 37,65 | 36,03 | 37,20 | 00:00:00 | | 2005-02-28 | 36,59 | 10.681.000 | 38,30 | 35,74 | 37,41 | 00:00:00 | | 2005-03-01 | 37,46 | 7.455.200 | 37,75 | 36,56 | 36,68 | 00:00:00 | | 2005-03-02 | 37,65 | 9.626.200 | 38,38 | 37,19 | 37,36 | 00:00:00 | | 2005-03-03 | 37,25 | 5.818.800 | 38,24 | 36,80 | 38,03 | 00:00:00 | | 2005-03-04 | 37,55 | 4.745.000 | 37,80 | 37,33 | 37,75 | 00:00:00 | | 2005-03-07 | 38,26 | 8.733.400 | 38,90 | 37,38 | 37,38 | 00:00:00 | | 2005-03-08 | 37,96 | 6.478.200 | 38,75 | 37,65 | 38,33 | 00:00:00 | | 2005-03-09 | 37,50 | 5.642.200 | 38,61 | 37,35 | 38,23 | 00:00:00 | | 2005-03-10 | 37,89 | 4.437.600 | 38,27 | 36,92 | 37,83 | 00:00:00 | | 2005-03-11 | 36,92 | 7.761.800 | 38,50 | 36,49 | 38,09 | 00:00:00 | | 2005-03-14 | 36,98 | 4.353.400 | 37,30 | 36,53 | 37,10 | 00:00:00 | | 2005-03-15 | 36,13 | 7.176.600 | 37,37 | 36,00 | 37,11 | 00:00:00 | | 2005-03-16 | 35,82 | 7.486.400 | 36,61 | 35,22 | 35,65 | 00:00:00 | | 2005-03-17 | 35,76 | 4.338.600 | 36,17 | 35,57 | 35,62 | 00:00:00 | | 2005-03-18 | 35,46 | 6.482.000 | 36,02 | 35,29 | 35,79 | 00:00:00 | | 2005-03-21 | 35,73 | 4.927.200 | 36,12 | 35,34 | 35,56 | 00:00:00 | | 2005-03-22 | 37,04 | 15.938.000 | 38,38 | 36,93 | 37,00 | 00:00:00 | | 2005-03-23 | 37,13 | 10.411.000 | 38,24 | 37,05 | 37,38 | 00:00:00 | | 2005-03-24 | 37,28 | 5.636.000 | 38,05 | 37,21 | 37,30 | 00:00:00 | | 2005-03-28 | 37,58 | 6.219.800 | 37,99 | 37,35 | 37,47 | 00:00:00 | | 2005-03-29 | 36,83 | 5.964.600 | 38,14 | 36,52 | 37,53 | 00:00:00 | | 2005-03-30 | 37,89 | 4.087.000 | 37,91 | 36,94 | 37,04 | 00:00:00 | | 2005-03-31 | 38,34 | 6.665.200 | 38,51 | 37,71 | 37,99 | 00:00:00 | | 2005-04-01 | 37,68 | 6.508.400 | 38,67 | 37,34 | 38,54 | 00:00:00 | | 2005-04-04 | 37,27 | 5.958.000 | 37,66 | 36,83 | 37,65 | 00:00:00 | | 2005-04-05 | 36,93 | 4.767.200 | 37,75 | 36,65 | 37,27 | 00:00:00 | | 2005-04-06 | 37,16 | 4.014.200 | 37,90 | 37,06 | 37,25 | 00:00:00 | | 2005-04-07 | 37,70 | 4.577.200 | 37,81 | 37,03 | 37,06 | 00:00:00 | | 2005-04-08 | 36,39 | 12.587.400 | 37,86 | 36,32 | 37,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
