|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-10-19 | 55,31 | 4.004.000 | 56,25 | 53,00 | 53,97 | 00:00:00 | | 2000-10-20 | 60,50 | 4.702.000 | 62,12 | 55,00 | 55,50 | 00:00:00 | | 2000-10-23 | 59,69 | 1.491.200 | 60,25 | 56,06 | 60,19 | 00:00:00 | | 2000-10-24 | 59,00 | 977.200 | 60,44 | 58,69 | 59,33 | 00:00:00 | | 2000-10-25 | 54,00 | 1.446.800 | 57,00 | 52,69 | 57,00 | 00:00:00 | | 2000-10-26 | 51,25 | 2.017.600 | 54,88 | 50,50 | 54,88 | 00:00:00 | | 2000-10-27 | 54,12 | 830.000 | 56,75 | 52,00 | 52,11 | 00:00:00 | | 2000-10-30 | 52,38 | 1.358.800 | 54,38 | 51,50 | 54,25 | 00:00:00 | | 2000-10-31 | 55,75 | 1.287.600 | 57,44 | 52,62 | 53,02 | 00:00:00 | | 2000-11-01 | 52,00 | 904.400 | 55,12 | 51,12 | 55,00 | 00:00:00 | | 2000-11-02 | 53,12 | 1.970.400 | 54,31 | 52,25 | 52,25 | 00:00:00 | | 2000-11-03 | 53,00 | 662.800 | 54,00 | 52,56 | 54,00 | 00:00:00 | | 2000-11-06 | 53,88 | 400.400 | 56,00 | 53,00 | 53,25 | 00:00:00 | | 2000-11-07 | 48,81 | 1.746.000 | 50,50 | 48,25 | 50,48 | 00:00:00 | | 2000-11-08 | 48,38 | 646.000 | 50,00 | 48,38 | 49,02 | 00:00:00 | | 2000-11-09 | 48,50 | 928.400 | 48,56 | 46,56 | 48,38 | 00:00:00 | | 2000-11-10 | 45,94 | 2.156.400 | 48,23 | 42,75 | 48,23 | 00:00:00 | | 2000-11-13 | 46,56 | 403.600 | 47,75 | 43,12 | 45,75 | 00:00:00 | | 2000-11-14 | 48,38 | 350.400 | 49,50 | 47,00 | 47,75 | 00:00:00 | | 2000-11-15 | 49,75 | 611.600 | 51,00 | 47,38 | 49,56 | 00:00:00 | | 2000-11-16 | 45,12 | 2.296.000 | 48,62 | 44,25 | 48,52 | 00:00:00 | | 2000-11-17 | 45,38 | 678.800 | 46,12 | 43,88 | 45,38 | 00:00:00 | | 2000-11-20 | 42,00 | 2.574.000 | 44,62 | 41,00 | 44,50 | 00:00:00 | | 2000-11-21 | 40,25 | 686.400 | 43,38 | 39,50 | 41,88 | 00:00:00 | | 2000-11-22 | 37,31 | 518.400 | 40,25 | 34,50 | 39,38 | 00:00:00 | | 2000-11-24 | 39,38 | 143.600 | 39,44 | 35,75 | 37,12 | 00:00:00 | | 2000-11-27 | 33,69 | 817.200 | 40,19 | 31,50 | 40,06 | 00:00:00 | | 2000-11-28 | 28,00 | 1.688.400 | 33,75 | 27,75 | 33,75 | 00:00:00 | | 2000-11-29 | 27,44 | 2.391.200 | 29,00 | 26,19 | 28,25 | 00:00:00 | | 2000-11-30 | 28,62 | 1.413.600 | 28,75 | 25,00 | 26,50 | 00:00:00 | | 2000-12-01 | 29,44 | 1.346.400 | 30,75 | 28,25 | 28,50 | 00:00:00 | | 2000-12-04 | 26,69 | 1.337.200 | 29,50 | 26,06 | 29,50 | 00:00:00 | | 2000-12-05 | 30,31 | 1.512.800 | 30,50 | 27,00 | 27,00 | 00:00:00 | | 2000-12-06 | 28,50 | 540.800 | 32,00 | 27,94 | 30,56 | 00:00:00 | | 2000-12-07 | 27,62 | 1.088.800 | 28,73 | 27,25 | 28,73 | 00:00:00 | | 2000-12-08 | 31,75 | 876.000 | 32,25 | 28,31 | 29,00 | 00:00:00 | | 2000-12-11 | 33,06 | 1.400.000 | 34,06 | 30,69 | 32,06 | 00:00:00 | | 2000-12-12 | 33,00 | 1.737.600 | 34,00 | 32,12 | 32,27 | 00:00:00 | | 2000-12-13 | 30,44 | 1.656.400 | 33,94 | 30,19 | 33,94 | 00:00:00 | | 2000-12-14 | 27,94 | 1.315.200 | 30,38 | 27,75 | 30,27 | 00:00:00 | | 2000-12-15 | 26,00 | 614.800 | 28,25 | 25,25 | 28,06 | 00:00:00 | | 2000-12-18 | 25,00 | 878.800 | 27,00 | 24,75 | 27,00 | 00:00:00 | | 2000-12-19 | 23,00 | 1.436.800 | 26,25 | 22,56 | 24,89 | 00:00:00 | | 2000-12-20 | 20,12 | 1.824.800 | 23,88 | 19,62 | 22,81 | 00:00:00 | | 2000-12-21 | 19,00 | 1.304.000 | 21,75 | 18,69 | 20,12 | 00:00:00 | | 2000-12-22 | 19,75 | 866.000 | 20,03 | 18,50 | 19,50 | 00:00:00 | | 2000-12-26 | 17,00 | 3.630.000 | 19,12 | 15,38 | 18,88 | 00:00:00 | | 2000-12-27 | 19,12 | 5.408.400 | 19,69 | 16,38 | 17,12 | 00:00:00 | | 2000-12-28 | 22,19 | 3.259.600 | 22,69 | 18,38 | 18,44 | 00:00:00 | | 2000-12-29 | 21,94 | 2.409.600 | 22,62 | 21,50 | 22,62 | 00:00:00 | | 2001-01-02 | 21,38 | 2.221.600 | 22,00 | 21,06 | 21,06 | 00:00:00 | | 2001-01-03 | 21,69 | 3.264.000 | 22,50 | 20,00 | 21,62 | 00:00:00 | | 2001-01-04 | 24,25 | 4.648.000 | 24,75 | 21,75 | 21,88 | 00:00:00 | | 2001-01-05 | 22,50 | 1.514.000 | 24,44 | 22,14 | 24,38 | 00:00:00 | | 2001-01-08 | 22,81 | 1.948.800 | 23,00 | 22,06 | 22,62 | 00:00:00 | | 2001-01-09 | 22,75 | 2.123.200 | 23,25 | 22,44 | 22,44 | 00:00:00 | | 2001-01-10 | 22,81 | 3.650.800 | 22,94 | 20,75 | 22,44 | 00:00:00 | | 2001-01-11 | 25,31 | 5.093.200 | 27,25 | 22,00 | 22,80 | 00:00:00 | | 2001-01-12 | 27,50 | 2.292.800 | 28,25 | 24,50 | 25,81 | 00:00:00 | | 2001-01-16 | 25,38 | 1.420.000 | 27,50 | 25,06 | 27,12 | 00:00:00 | | 2001-01-17 | 27,69 | 4.712.000 | 28,00 | 26,44 | 26,50 | 00:00:00 | | 2001-01-18 | 28,25 | 4.115.200 | 29,62 | 26,50 | 28,50 | 00:00:00 | | 2001-01-19 | 28,00 | 3.609.200 | 29,62 | 27,69 | 29,55 | 00:00:00 | | 2001-01-22 | 33,19 | 9.569.600 | 33,88 | 27,00 | 27,50 | 00:00:00 | | 2001-01-23 | 35,23 | 10.602.800 | 36,12 | 31,38 | 33,50 | 00:00:00 | | 2001-01-24 | 33,94 | 5.402.000 | 36,00 | 33,62 | 35,88 | 00:00:00 | | 2001-01-25 | 36,00 | 6.128.400 | 39,00 | 33,62 | 33,88 | 00:00:00 | | 2001-01-26 | 35,06 | 5.333.600 | 35,38 | 32,12 | 34,00 | 00:00:00 | | 2001-01-29 | 33,56 | 3.665.600 | 34,88 | 32,50 | 33,75 | 00:00:00 | | 2001-01-30 | 33,50 | 5.190.800 | 33,81 | 33,00 | 33,75 | 00:00:00 | | 2001-01-31 | 39,50 | 6.700.000 | 40,12 | 33,50 | 33,50 | 00:00:00 | | 2001-02-01 | 41,75 | 5.822.000 | 42,00 | 39,00 | 39,25 | 00:00:00 | | 2001-02-02 | 38,38 | 5.268.400 | 41,81 | 37,62 | 41,75 | 00:00:00 | | 2001-02-05 | 35,19 | 2.630.800 | 37,84 | 33,56 | 37,81 | 00:00:00 | | 2001-02-06 | 33,00 | 6.284.400 | 35,12 | 31,25 | 34,94 | 00:00:00 | | 2001-02-07 | 31,52 | 4.690.400 | 32,75 | 28,19 | 32,56 | 00:00:00 | | 2001-02-08 | 30,81 | 4.302.800 | 33,00 | 29,50 | 31,61 | 00:00:00 | | 2001-02-09 | 28,88 | 1.206.000 | 30,88 | 27,50 | 30,31 | 00:00:00 | | 2001-02-12 | 26,44 | 2.901.200 | 29,62 | 26,38 | 27,31 | 00:00:00 | | 2001-02-13 | 27,52 | 4.834.800 | 29,56 | 26,44 | 26,56 | 00:00:00 | | 2001-02-14 | 26,81 | 4.453.200 | 27,50 | 24,00 | 27,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
