|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-07 | 19,25 | 16.843.600 | 19,44 | 18,68 | 18,69 | 00:00:00 | | 2006-11-08 | 19,15 | 8.922.000 | 19,39 | 18,80 | 18,97 | 00:00:00 | | 2006-11-09 | 18,21 | 19.563.800 | 19,64 | 18,11 | 19,58 | 00:00:00 | | 2006-11-10 | 18,80 | 8.449.700 | 18,82 | 18,22 | 18,39 | 00:00:00 | | 2006-11-13 | 19,32 | 10.703.100 | 19,48 | 18,86 | 18,98 | 00:00:00 | | 2006-11-14 | 19,73 | 11.128.800 | 19,80 | 18,95 | 19,41 | 00:00:00 | | 2006-11-15 | 19,67 | 14.767.900 | 20,16 | 19,55 | 19,85 | 00:00:00 | | 2006-11-16 | 19,62 | 19.657.900 | 19,75 | 19,28 | 19,75 | 00:00:00 | | 2006-11-17 | 19,05 | 28.128.400 | 19,50 | 18,30 | 18,54 | 00:00:00 | | 2006-11-20 | 20,86 | 30.380.900 | 20,94 | 19,30 | 19,49 | 00:00:00 | | 2006-11-21 | 20,35 | 24.807.700 | 21,35 | 20,18 | 21,23 | 00:00:00 | | 2006-11-22 | 20,81 | 14.547.200 | 20,97 | 20,05 | 20,50 | 00:00:00 | | 2006-11-24 | 20,61 | 4.666.100 | 20,94 | 20,40 | 20,50 | 00:00:00 | | 2006-11-27 | 20,08 | 13.125.600 | 20,95 | 20,06 | 20,58 | 00:00:00 | | 2006-11-28 | 20,20 | 17.317.400 | 20,34 | 19,53 | 19,93 | 00:00:00 | | 2006-11-29 | 20,30 | 13.028.100 | 20,86 | 20,10 | 20,67 | 00:00:00 | | 2006-11-30 | 20,61 | 13.129.300 | 20,90 | 20,15 | 20,52 | 00:00:00 | | 2006-12-01 | 20,20 | 13.422.300 | 20,70 | 19,93 | 20,56 | 00:00:00 | | 2006-12-04 | 20,45 | 8.864.700 | 20,70 | 20,05 | 20,30 | 00:00:00 | | 2006-12-05 | 20,54 | 8.529.300 | 20,85 | 20,46 | 20,60 | 00:00:00 | | 2006-12-06 | 21,24 | 17.358.200 | 21,60 | 20,66 | 20,80 | 00:00:00 | | 2006-12-07 | 20,87 | 18.451.900 | 21,85 | 20,78 | 21,44 | 00:00:00 | | 2006-12-08 | 20,71 | 11.805.300 | 21,05 | 20,37 | 20,60 | 00:00:00 | | 2006-12-11 | 20,54 | 7.607.900 | 20,98 | 20,47 | 20,70 | 00:00:00 | | 2006-12-12 | 20,17 | 12.581.600 | 20,64 | 19,96 | 20,50 | 00:00:00 | | 2006-12-13 | 19,79 | 16.348.300 | 20,39 | 19,72 | 20,39 | 00:00:00 | | 2006-12-14 | 20,12 | 8.739.900 | 20,28 | 19,80 | 19,85 | 00:00:00 | | 2006-12-15 | 20,01 | 10.335.700 | 20,40 | 19,81 | 20,34 | 00:00:00 | | 2006-12-18 | 19,69 | 9.570.100 | 20,25 | 19,54 | 20,09 | 00:00:00 | | 2006-12-19 | 19,97 | 9.741.900 | 20,06 | 19,35 | 19,60 | 00:00:00 | | 2006-12-20 | 19,79 | 7.418.700 | 20,18 | 19,70 | 20,10 | 00:00:00 | | 2006-12-21 | 19,40 | 7.915.000 | 19,97 | 19,20 | 19,70 | 00:00:00 | | 2006-12-22 | 19,30 | 5.375.200 | 19,77 | 19,22 | 19,51 | 00:00:00 | | 2006-12-26 | 19,33 | 3.515.800 | 19,48 | 19,27 | 19,38 | 00:00:00 | | 2006-12-27 | 19,27 | 4.912.700 | 19,60 | 19,21 | 19,55 | 00:00:00 | | 2006-12-28 | 19,15 | 5.036.400 | 19,35 | 19,10 | 19,19 | 00:00:00 | | 2006-12-29 | 19,19 | 4.976.400 | 19,51 | 19,13 | 19,15 | 00:00:00 | | 2007-01-03 | 19,54 | 12.724.500 | 20,10 | 19,18 | 19,40 | 00:00:00 | | 2007-01-04 | 19,95 | 13.241.700 | 20,11 | 19,20 | 19,57 | 00:00:00 | | 2007-01-05 | 19,41 | 12.759.200 | 19,58 | 19,17 | 19,52 | 00:00:00 | | 2007-01-08 | 19,38 | 7.549.800 | 19,73 | 19,25 | 19,36 | 00:00:00 | | 2007-01-09 | 19,73 | 17.773.900 | 19,97 | 19,20 | 19,56 | 00:00:00 | | 2007-01-10 | 20,88 | 28.393.600 | 21,10 | 19,65 | 19,75 | 00:00:00 | | 2007-01-11 | 20,70 | 24.537.300 | 21,05 | 20,14 | 20,81 | 00:00:00 | | 2007-01-12 | 20,39 | 13.827.700 | 20,75 | 20,17 | 20,29 | 00:00:00 | | 2007-01-16 | 19,90 | 13.046.400 | 20,57 | 19,80 | 20,30 | 00:00:00 | | 2007-01-17 | 19,60 | 10.687.600 | 20,04 | 19,52 | 19,81 | 00:00:00 | | 2007-01-18 | 18,76 | 17.916.900 | 19,50 | 18,60 | 19,40 | 00:00:00 | | 2007-01-19 | 18,45 | 13.628.800 | 19,00 | 18,42 | 18,57 | 00:00:00 | | 2007-01-22 | 18,30 | 14.227.200 | 18,55 | 17,92 | 18,54 | 00:00:00 | | 2007-01-23 | 18,35 | 11.016.600 | 18,64 | 18,15 | 18,20 | 00:00:00 | | 2007-01-24 | 19,35 | 14.808.300 | 19,45 | 18,54 | 18,74 | 00:00:00 | | 2007-01-25 | 18,95 | 16.158.800 | 19,84 | 18,80 | 19,40 | 00:00:00 | | 2007-01-26 | 19,02 | 11.963.600 | 19,27 | 18,49 | 18,86 | 00:00:00 | | 2007-01-29 | 19,04 | 9.491.900 | 19,05 | 18,60 | 18,93 | 00:00:00 | | 2007-01-30 | 18,79 | 5.260.400 | 19,16 | 18,75 | 19,16 | 00:00:00 | | 2007-01-31 | 18,29 | 18.316.000 | 18,84 | 18,14 | 18,77 | 00:00:00 | | 2007-02-01 | 18,35 | 24.953.000 | 18,45 | 17,90 | 18,40 | 00:00:00 | | 2007-02-02 | 18,46 | 9.970.700 | 18,71 | 18,32 | 18,38 | 00:00:00 | | 2007-02-05 | 18,19 | 14.192.800 | 18,49 | 17,95 | 18,21 | 00:00:00 | | 2007-02-06 | 18,38 | 13.242.200 | 18,40 | 18,00 | 18,21 | 00:00:00 | | 2007-02-07 | 18,80 | 18.893.800 | 18,95 | 18,43 | 18,75 | 00:00:00 | | 2007-02-08 | 18,55 | 9.615.600 | 18,80 | 18,46 | 18,78 | 00:00:00 | | 2007-02-09 | 18,31 | 16.345.300 | 19,20 | 18,26 | 18,87 | 00:00:00 | | 2007-02-12 | 17,91 | 13.640.400 | 18,41 | 17,86 | 18,35 | 00:00:00 | | 2007-02-13 | 18,26 | 15.281.000 | 18,31 | 17,92 | 18,11 | 00:00:00 | | 2007-02-14 | 18,49 | 13.526.400 | 18,69 | 18,35 | 18,38 | 00:00:00 | | 2007-02-15 | 19,35 | 20.361.300 | 19,39 | 18,41 | 18,46 | 00:00:00 | | 2007-02-16 | 19,81 | 18.031.500 | 19,86 | 19,17 | 19,27 | 00:00:00 | | 2007-02-20 | 19,83 | 11.522.700 | 20,02 | 19,40 | 19,77 | 00:00:00 | | 2007-02-21 | 19,96 | 13.526.600 | 20,05 | 19,50 | 19,84 | 00:00:00 | | 2007-02-22 | 20,18 | 13.770.800 | 20,43 | 19,92 | 20,19 | 00:00:00 | | 2007-02-23 | 20,08 | 12.283.100 | 20,32 | 19,85 | 20,05 | 00:00:00 | | 2007-02-26 | 19,86 | 16.487.600 | 20,05 | 19,58 | 19,92 | 00:00:00 | | 2007-02-27 | 20,46 | 40.865.400 | 21,20 | 20,21 | 20,33 | 00:00:00 | | 2007-02-28 | 20,52 | 17.239.700 | 20,68 | 20,03 | 20,30 | 00:00:00 | | 2007-03-01 | 20,40 | 17.025.300 | 20,84 | 20,00 | 20,12 | 00:00:00 | | 2007-03-02 | 19,83 | 13.179.800 | 20,50 | 19,80 | 20,35 | 00:00:00 | | 2007-03-05 | 19,09 | 13.426.500 | 19,64 | 19,06 | 19,25 | 00:00:00 | | 2007-03-06 | 19,24 | 13.555.800 | 19,40 | 19,03 | 19,28 | 00:00:00 | | 2007-03-07 | 19,03 | 8.207.900 | 19,45 | 18,93 | 19,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
