|
 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 | | 2006-07-17 | 38,33 | 8.530.000 | 38,88 | 37,75 | 38,21 | 00:00:00 | | 2006-07-18 | 36,66 | 28.961.400 | 38,66 | 35,14 | 38,12 | 00:00:00 | | 2006-07-19 | 37,33 | 27.588.800 | 37,45 | 35,94 | 36,39 | 00:00:00 | | 2006-07-20 | 36,52 | 13.688.200 | 38,01 | 36,49 | 37,60 | 00:00:00 | | 2006-07-21 | 33,75 | 23.965.000 | 35,40 | 33,43 | 35,30 | 00:00:00 | | 2006-07-24 | 34,23 | 11.073.600 | 34,50 | 33,41 | 33,81 | 00:00:00 | | 2006-07-25 | 17,33 | 10.201.800 | 17,70 | 17,12 | 17,28 | 00:00:00 | | 2006-07-26 | 17,34 | 9.383.500 | 17,50 | 16,79 | 17,27 | 00:00:00 | | 2006-07-27 | 17,88 | 8.877.600 | 18,20 | 17,40 | 17,58 | 00:00:00 | | 2006-07-28 | 18,31 | 7.597.000 | 18,48 | 18,06 | 18,26 | 00:00:00 | | 2006-07-31 | 18,55 | 6.907.500 | 18,90 | 18,20 | 18,38 | 00:00:00 | | 2006-08-01 | 18,03 | 9.850.400 | 18,47 | 17,64 | 18,41 | 00:00:00 | | 2006-08-02 | 18,46 | 5.202.400 | 18,64 | 18,03 | 18,09 | 00:00:00 | | 2006-08-03 | 18,34 | 7.612.500 | 18,87 | 18,08 | 18,09 | 00:00:00 | | 2006-08-04 | 18,53 | 6.287.300 | 18,98 | 18,25 | 18,71 | 00:00:00 | | 2006-08-07 | 18,00 | 9.421.200 | 18,70 | 17,76 | 18,50 | 00:00:00 | | 2006-08-08 | 17,35 | 13.376.000 | 18,27 | 17,25 | 17,94 | 00:00:00 | | 2006-08-09 | 17,65 | 11.412.600 | 18,29 | 17,55 | 17,77 | 00:00:00 | | 2006-08-10 | 18,00 | 7.006.500 | 18,17 | 17,37 | 17,60 | 00:00:00 | | 2006-08-11 | 17,59 | 5.144.200 | 18,29 | 17,48 | 18,25 | 00:00:00 | | 2006-08-14 | 17,48 | 5.932.900 | 18,15 | 17,48 | 17,84 | 00:00:00 | | 2006-08-15 | 18,62 | 11.899.000 | 18,80 | 17,86 | 17,93 | 00:00:00 | | 2006-08-16 | 20,66 | 23.761.400 | 20,85 | 18,73 | 18,93 | 00:00:00 | | 2006-08-17 | 20,48 | 23.365.200 | 21,25 | 20,00 | 20,01 | 00:00:00 | | 2006-08-18 | 19,05 | 37.853.200 | 19,39 | 18,53 | 18,73 | 00:00:00 | | 2006-08-21 | 18,63 | 7.541.600 | 18,87 | 18,40 | 18,86 | 00:00:00 | | 2006-08-22 | 18,02 | 9.562.500 | 18,79 | 17,92 | 18,53 | 00:00:00 | | 2006-08-23 | 17,59 | 10.726.800 | 18,56 | 17,52 | 18,16 | 00:00:00 | | 2006-08-24 | 17,52 | 7.828.900 | 17,80 | 17,30 | 17,80 | 00:00:00 | | 2006-08-25 | 17,32 | 7.764.700 | 17,75 | 17,28 | 17,56 | 00:00:00 | | 2006-08-28 | 17,53 | 5.501.900 | 17,58 | 17,31 | 17,42 | 00:00:00 | | 2006-08-29 | 17,59 | 8.801.000 | 17,74 | 17,29 | 17,58 | 00:00:00 | | 2006-08-30 | 17,76 | 11.736.800 | 17,89 | 17,44 | 17,56 | 00:00:00 | | 2006-08-31 | 17,51 | 9.977.000 | 17,80 | 17,33 | 17,78 | 00:00:00 | | 2006-09-01 | 17,78 | 8.170.900 | 17,84 | 17,33 | 17,68 | 00:00:00 | | 2006-09-05 | 18,53 | 12.070.800 | 18,57 | 17,43 | 17,90 | 00:00:00 | | 2006-09-06 | 17,87 | 26.970.600 | 19,25 | 17,85 | 18,75 | 00:00:00 | | 2006-09-07 | 18,00 | 12.563.600 | 18,35 | 17,58 | 17,70 | 00:00:00 | | 2006-09-08 | 17,78 | 6.423.000 | 18,16 | 17,71 | 18,11 | 00:00:00 | | 2006-09-11 | 17,79 | 8.889.100 | 18,11 | 17,39 | 17,64 | 00:00:00 | | 2006-09-12 | 19,35 | 16.529.600 | 19,36 | 17,90 | 17,94 | 00:00:00 | | 2006-09-13 | 18,92 | 13.943.300 | 19,59 | 18,70 | 18,96 | 00:00:00 | | 2006-09-14 | 19,53 | 19.157.900 | 19,92 | 18,82 | 18,90 | 00:00:00 | | 2006-09-15 | 19,99 | 24.457.100 | 20,60 | 19,56 | 19,90 | 00:00:00 | | 2006-09-18 | 20,85 | 18.514.600 | 20,97 | 19,98 | 20,07 | 00:00:00 | | 2006-09-19 | 20,34 | 16.348.000 | 21,12 | 19,81 | 21,10 | 00:00:00 | | 2006-09-20 | 20,39 | 11.378.000 | 20,67 | 19,94 | 20,63 | 00:00:00 | | 2006-09-21 | 19,31 | 19.380.400 | 20,49 | 19,17 | 20,48 | 00:00:00 | | 2006-09-22 | 18,87 | 17.715.900 | 19,43 | 18,75 | 19,32 | 00:00:00 | | 2006-09-25 | 19,29 | 14.535.000 | 19,50 | 18,82 | 19,20 | 00:00:00 | | 2006-09-26 | 18,83 | 12.685.800 | 19,44 | 18,80 | 19,27 | 00:00:00 | | 2006-09-27 | 19,67 | 21.773.400 | 20,10 | 18,87 | 19,00 | 00:00:00 | | 2006-09-28 | 19,67 | 12.678.700 | 20,03 | 19,50 | 19,77 | 00:00:00 | | 2006-09-29 | 19,37 | 14.237.100 | 20,10 | 19,34 | 19,86 | 00:00:00 | | 2006-10-02 | 19,09 | 16.507.200 | 19,70 | 19,07 | 19,49 | 00:00:00 | | 2006-10-03 | 16,80 | 80.498.300 | 17,15 | 15,91 | 16,25 | 00:00:00 | | 2006-10-04 | 16,41 | 31.791.200 | 16,75 | 16,07 | 16,68 | 00:00:00 | | 2006-10-05 | 16,91 | 18.076.700 | 16,96 | 16,29 | 16,43 | 00:00:00 | | 2006-10-06 | 17,01 | 11.267.200 | 17,24 | 16,62 | 16,76 | 00:00:00 | | 2006-10-09 | 17,09 | 9.030.600 | 17,44 | 16,90 | 17,00 | 00:00:00 | | 2006-10-10 | 17,26 | 9.373.200 | 17,35 | 16,89 | 17,24 | 00:00:00 | | 2006-10-11 | 17,61 | 11.890.400 | 17,94 | 17,09 | 17,13 | 00:00:00 | | 2006-10-12 | 17,42 | 10.741.800 | 17,85 | 17,33 | 17,81 | 00:00:00 | | 2006-10-13 | 17,30 | 8.673.200 | 17,47 | 17,19 | 17,45 | 00:00:00 | | 2006-10-16 | 17,95 | 13.134.600 | 18,24 | 17,46 | 17,54 | 00:00:00 | | 2006-10-17 | 17,49 | 11.277.900 | 17,88 | 17,35 | 17,80 | 00:00:00 | | 2006-10-18 | 16,99 | 14.810.900 | 17,82 | 16,91 | 17,80 | 00:00:00 | | 2006-10-19 | 16,92 | 15.124.800 | 17,15 | 16,75 | 16,98 | 00:00:00 | | 2006-10-20 | 17,09 | 11.381.800 | 17,37 | 16,62 | 17,00 | 00:00:00 | | 2006-10-23 | 16,37 | 17.357.300 | 17,01 | 16,27 | 16,95 | 00:00:00 | | 2006-10-24 | 16,32 | 12.574.000 | 16,60 | 16,20 | 16,46 | 00:00:00 | | 2006-10-25 | 16,49 | 13.394.100 | 16,80 | 16,39 | 16,52 | 00:00:00 | | 2006-10-26 | 16,88 | 19.388.500 | 17,00 | 16,54 | 16,67 | 00:00:00 | | 2006-10-27 | 17,65 | 29.062.900 | 17,92 | 16,93 | 16,96 | 00:00:00 | | 2006-10-30 | 17,57 | 8.909.100 | 17,83 | 17,27 | 17,80 | 00:00:00 | | 2006-10-31 | 18,28 | 19.072.800 | 18,40 | 17,62 | 17,69 | 00:00:00 | | 2006-11-01 | 17,86 | 15.041.700 | 18,68 | 17,82 | 18,42 | 00:00:00 | | 2006-11-02 | 18,34 | 15.290.800 | 18,44 | 17,69 | 17,71 | 00:00:00 | | 2006-11-03 | 18,36 | 13.234.500 | 18,87 | 18,30 | 18,75 | 00:00:00 | | 2006-11-06 | 18,69 | 8.923.600 | 18,80 | 18,37 | 18,65 | 00:00:00 | | 2006-11-07 | 19,25 | 16.843.600 | 19,44 | 18,68 | 18,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
