|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-22 | 54,63 | 19.080.800 | 55,53 | 53,63 | 54,26 | 00:00:00 | | 2006-03-23 | 56,77 | 19.114.200 | 56,93 | 54,83 | 55,02 | 00:00:00 | | 2006-03-24 | 57,77 | 11.265.000 | 57,78 | 56,35 | 56,46 | 00:00:00 | | 2006-03-27 | 57,23 | 6.877.000 | 58,17 | 57,07 | 57,45 | 00:00:00 | | 2006-03-28 | 54,75 | 11.038.200 | 57,39 | 54,52 | 57,28 | 00:00:00 | | 2006-03-29 | 55,40 | 14.867.400 | 55,96 | 54,36 | 55,08 | 00:00:00 | | 2006-03-30 | 54,98 | 10.236.800 | 56,20 | 54,63 | 55,74 | 00:00:00 | | 2006-03-31 | 54,10 | 8.633.200 | 55,29 | 53,84 | 55,08 | 00:00:00 | | 2006-04-03 | 55,71 | 12.029.600 | 56,65 | 54,48 | 54,59 | 00:00:00 | | 2006-04-04 | 55,07 | 13.783.400 | 57,16 | 54,96 | 56,04 | 00:00:00 | | 2006-04-05 | 57,97 | 17.193.400 | 58,07 | 54,90 | 54,99 | 00:00:00 | | 2006-04-06 | 60,18 | 22.277.800 | 60,45 | 58,25 | 58,55 | 00:00:00 | | 2006-04-07 | 59,74 | 16.209.400 | 60,55 | 58,97 | 60,06 | 00:00:00 | | 2006-04-10 | 58,33 | 8.629.200 | 60,59 | 58,17 | 60,04 | 00:00:00 | | 2006-04-11 | 56,49 | 12.387.600 | 58,85 | 56,16 | 58,37 | 00:00:00 | | 2006-04-12 | 56,51 | 7.459.200 | 57,29 | 55,91 | 56,45 | 00:00:00 | | 2006-04-13 | 57,54 | 7.851.000 | 58,47 | 56,55 | 56,70 | 00:00:00 | | 2006-04-17 | 56,78 | 8.297.800 | 58,66 | 56,64 | 57,93 | 00:00:00 | | 2006-04-18 | 59,11 | 9.693.600 | 59,37 | 56,98 | 57,13 | 00:00:00 | | 2006-04-19 | 60,89 | 13.267.000 | 61,13 | 58,20 | 59,30 | 00:00:00 | | 2006-04-20 | 60,99 | 13.027.200 | 62,28 | 60,33 | 61,13 | 00:00:00 | | 2006-04-21 | 57,59 | 17.896.000 | 60,70 | 57,32 | 60,45 | 00:00:00 | | 2006-04-24 | 56,51 | 11.302.200 | 57,85 | 55,48 | 57,79 | 00:00:00 | | 2006-04-25 | 55,92 | 9.490.400 | 56,88 | 55,60 | 56,74 | 00:00:00 | | 2006-04-26 | 55,35 | 6.974.000 | 56,57 | 54,75 | 56,17 | 00:00:00 | | 2006-04-27 | 56,20 | 15.015.800 | 57,13 | 54,42 | 54,76 | 00:00:00 | | 2006-04-28 | 57,09 | 8.101.600 | 58,00 | 56,20 | 56,52 | 00:00:00 | | 2006-05-01 | 55,77 | 11.229.000 | 57,50 | 55,24 | 57,12 | 00:00:00 | | 2006-05-02 | 54,86 | 10.573.800 | 56,24 | 54,43 | 56,16 | 00:00:00 | | 2006-05-03 | 55,75 | 11.232.000 | 55,81 | 54,50 | 54,95 | 00:00:00 | | 2006-05-04 | 57,04 | 10.693.400 | 57,48 | 55,58 | 55,75 | 00:00:00 | | 2006-05-05 | 57,91 | 10.575.400 | 59,08 | 57,60 | 58,42 | 00:00:00 | | 2006-05-08 | 57,12 | 9.364.200 | 57,80 | 56,05 | 57,70 | 00:00:00 | | 2006-05-09 | 56,73 | 10.694.400 | 57,35 | 55,50 | 56,92 | 00:00:00 | | 2006-05-10 | 56,01 | 7.912.800 | 57,45 | 55,86 | 56,36 | 00:00:00 | | 2006-05-11 | 54,42 | 14.347.000 | 56,05 | 53,94 | 56,05 | 00:00:00 | | 2006-05-12 | 54,75 | 21.392.000 | 55,87 | 52,77 | 54,05 | 00:00:00 | | 2006-05-15 | 52,07 | 19.541.600 | 55,64 | 51,36 | 54,29 | 00:00:00 | | 2006-05-16 | 50,26 | 19.581.000 | 53,00 | 50,15 | 52,51 | 00:00:00 | | 2006-05-17 | 50,36 | 22.540.600 | 51,00 | 48,75 | 50,21 | 00:00:00 | | 2006-05-18 | 49,71 | 18.998.000 | 51,00 | 49,55 | 50,90 | 00:00:00 | | 2006-05-19 | 56,22 | 38.774.000 | 56,54 | 52,92 | 53,50 | 00:00:00 | | 2006-05-22 | 53,01 | 28.518.200 | 55,88 | 51,60 | 55,38 | 00:00:00 | | 2006-05-23 | 52,18 | 29.833.800 | 53,67 | 50,43 | 53,24 | 00:00:00 | | 2006-05-24 | 51,26 | 21.019.000 | 53,69 | 50,58 | 52,03 | 00:00:00 | | 2006-05-25 | 49,59 | 19.960.000 | 52,00 | 49,28 | 51,99 | 00:00:00 | | 2006-05-26 | 49,61 | 13.817.000 | 50,87 | 48,72 | 50,02 | 00:00:00 | | 2006-05-30 | 46,81 | 17.567.400 | 49,40 | 46,81 | 49,37 | 00:00:00 | | 2006-05-31 | 47,67 | 18.834.800 | 48,27 | 47,00 | 47,28 | 00:00:00 | | 2006-06-01 | 49,62 | 14.078.800 | 49,62 | 47,25 | 47,64 | 00:00:00 | | 2006-06-02 | 50,18 | 14.768.400 | 51,01 | 49,67 | 50,39 | 00:00:00 | | 2006-06-05 | 49,29 | 11.314.200 | 50,82 | 49,00 | 50,25 | 00:00:00 | | 2006-06-06 | 48,45 | 14.554.600 | 49,81 | 48,33 | 49,33 | 00:00:00 | | 2006-06-07 | 47,75 | 11.272.200 | 49,16 | 47,45 | 48,68 | 00:00:00 | | 2006-06-08 | 47,06 | 14.576.600 | 47,65 | 45,44 | 47,46 | 00:00:00 | | 2006-06-09 | 47,50 | 10.053.800 | 49,28 | 47,08 | 47,90 | 00:00:00 | | 2006-06-12 | 46,81 | 9.116.200 | 48,66 | 46,75 | 47,88 | 00:00:00 | | 2006-06-13 | 46,84 | 15.380.800 | 48,44 | 46,25 | 46,55 | 00:00:00 | | 2006-06-14 | 48,73 | 12.875.400 | 48,96 | 47,37 | 47,44 | 00:00:00 | | 2006-06-15 | 52,19 | 16.929.200 | 52,56 | 49,15 | 49,16 | 00:00:00 | | 2006-06-16 | 52,63 | 15.461.000 | 53,07 | 50,75 | 52,03 | 00:00:00 | | 2006-06-19 | 52,46 | 11.135.800 | 53,48 | 52,24 | 53,09 | 00:00:00 | | 2006-06-20 | 50,47 | 10.073.400 | 52,60 | 50,13 | 52,60 | 00:00:00 | | 2006-06-21 | 51,16 | 10.764.000 | 52,33 | 49,98 | 50,63 | 00:00:00 | | 2006-06-22 | 51,60 | 8.604.000 | 52,27 | 50,40 | 51,00 | 00:00:00 | | 2006-06-23 | 51,38 | 5.181.200 | 52,28 | 50,95 | 51,46 | 00:00:00 | | 2006-06-26 | 51,90 | 3.417.400 | 52,15 | 51,25 | 51,38 | 00:00:00 | | 2006-06-27 | 44,14 | 81.708.000 | 47,50 | 43,13 | 46,54 | 00:00:00 | | 2006-06-28 | 42,32 | 47.979.600 | 43,89 | 41,67 | 43,86 | 00:00:00 | | 2006-06-29 | 45,05 | 24.753.000 | 45,14 | 42,61 | 42,63 | 00:00:00 | | 2006-06-30 | 44,33 | 13.106.800 | 45,16 | 44,08 | 45,09 | 00:00:00 | | 2006-07-03 | 44,84 | 3.213.600 | 45,24 | 44,25 | 44,56 | 00:00:00 | | 2006-07-05 | 41,31 | 27.343.800 | 43,15 | 40,90 | 43,15 | 00:00:00 | | 2006-07-06 | 41,23 | 15.907.400 | 42,89 | 40,56 | 41,10 | 00:00:00 | | 2006-07-07 | 41,73 | 14.034.600 | 42,80 | 40,92 | 41,33 | 00:00:00 | | 2006-07-10 | 39,35 | 16.243.200 | 42,50 | 39,11 | 41,98 | 00:00:00 | | 2006-07-11 | 40,91 | 13.694.800 | 41,17 | 38,75 | 39,20 | 00:00:00 | | 2006-07-12 | 40,44 | 11.502.400 | 40,83 | 39,71 | 40,80 | 00:00:00 | | 2006-07-13 | 38,95 | 19.418.600 | 40,32 | 38,90 | 39,99 | 00:00:00 | | 2006-07-14 | 38,03 | 16.008.600 | 39,88 | 37,49 | 39,25 | 00:00:00 | | 2006-07-17 | 38,33 | 8.530.000 | 38,88 | 37,75 | 38,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
