|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-23 | 18,03 | 10.655.200 | 18,03 | 17,59 | 17,75 | 00:00:00 | | 2007-10-24 | 17,22 | 22.280.100 | 17,66 | 16,77 | 17,55 | 00:00:00 | | 2007-10-25 | 16,64 | 20.825.000 | 17,32 | 16,28 | 17,30 | 00:00:00 | | 2007-10-26 | 16,85 | 13.802.300 | 17,00 | 16,39 | 16,95 | 00:00:00 | | 2007-10-29 | 17,86 | 13.451.200 | 17,91 | 16,90 | 16,90 | 00:00:00 | | 2007-10-30 | 17,98 | 8.267.100 | 18,09 | 17,58 | 17,88 | 00:00:00 | | 2007-10-31 | 18,03 | 9.902.500 | 18,20 | 17,51 | 18,01 | 00:00:00 | | 2007-11-01 | 18,18 | 13.048.700 | 18,50 | 17,75 | 17,84 | 00:00:00 | | 2007-11-02 | 18,29 | 9.248.900 | 18,55 | 17,78 | 18,50 | 00:00:00 | | 2007-11-05 | 18,25 | 7.823.500 | 18,44 | 17,84 | 18,07 | 00:00:00 | | 2007-11-06 | 18,59 | 13.253.900 | 18,84 | 18,15 | 18,15 | 00:00:00 | | 2007-11-07 | 18,36 | 10.632.400 | 18,57 | 18,19 | 18,38 | 00:00:00 | | 2007-11-08 | 17,81 | 13.464.800 | 18,33 | 17,51 | 18,12 | 00:00:00 | | 2007-11-09 | 17,55 | 10.123.100 | 18,01 | 17,25 | 17,66 | 00:00:00 | | 2007-11-12 | 17,14 | 10.964.400 | 17,80 | 17,10 | 17,47 | 00:00:00 | | 2007-11-13 | 17,61 | 9.649.300 | 17,65 | 17,11 | 17,27 | 00:00:00 | | 2007-11-14 | 17,20 | 11.279.200 | 17,69 | 17,16 | 17,60 | 00:00:00 | | 2007-11-15 | 17,37 | 8.170.200 | 17,51 | 17,00 | 17,00 | 00:00:00 | | 2007-11-16 | 17,52 | 11.462.600 | 17,61 | 17,26 | 17,36 | 00:00:00 | | 2007-11-19 | 16,50 | 12.054.300 | 17,56 | 16,44 | 17,31 | 00:00:00 | | 2007-11-20 | 16,10 | 14.222.700 | 16,92 | 15,79 | 16,65 | 00:00:00 | | 2007-11-21 | 16,24 | 13.385.900 | 16,75 | 15,63 | 16,01 | 00:00:00 | | 2007-11-23 | 16,52 | 2.966.400 | 16,57 | 16,00 | 16,29 | 00:00:00 | | 2007-11-26 | 15,99 | 8.909.900 | 16,89 | 15,97 | 16,35 | 00:00:00 | | 2007-11-27 | 16,65 | 19.959.200 | 16,68 | 16,02 | 16,07 | 00:00:00 | | 2007-11-28 | 14,96 | 41.764.000 | 15,59 | 14,50 | 15,41 | 00:00:00 | | 2007-11-29 | 15,19 | 11.985.900 | 15,29 | 14,82 | 14,82 | 00:00:00 | | 2007-11-30 | 14,94 | 7.670.300 | 15,35 | 14,85 | 15,22 | 00:00:00 | | 2007-12-03 | 15,11 | 8.058.400 | 15,30 | 14,82 | 14,86 | 00:00:00 | | 2007-12-04 | 14,95 | 7.818.700 | 15,25 | 14,93 | 15,08 | 00:00:00 | | 2007-12-05 | 15,40 | 9.490.000 | 15,59 | 15,12 | 15,28 | 00:00:00 | | 2007-12-06 | 15,34 | 6.466.200 | 15,65 | 15,21 | 15,39 | 00:00:00 | | 2007-12-07 | 15,65 | 6.316.300 | 15,65 | 15,22 | 15,25 | 00:00:00 | | 2007-12-10 | 15,24 | 7.812.400 | 15,95 | 15,21 | 15,53 | 00:00:00 | | 2007-12-11 | 14,82 | 13.309.300 | 15,34 | 14,71 | 15,25 | 00:00:00 | | 2007-12-12 | 14,71 | 11.862.000 | 15,14 | 14,49 | 15,00 | 00:00:00 | | 2007-12-13 | 14,52 | 9.802.900 | 14,98 | 14,24 | 14,67 | 00:00:00 | | 2007-12-14 | 14,39 | 9.622.400 | 14,50 | 14,15 | 14,29 | 00:00:00 | | 2007-12-17 | 14,27 | 8.046.200 | 14,56 | 14,15 | 14,15 | 00:00:00 | | 2007-12-18 | 14,58 | 6.334.500 | 14,67 | 14,31 | 14,31 | 00:00:00 | | 2007-12-19 | 14,40 | 11.236.800 | 14,69 | 14,35 | 14,55 | 00:00:00 | | 2007-12-20 | 14,38 | 13.463.900 | 14,50 | 14,13 | 14,48 | 00:00:00 | | 2007-12-21 | 14,25 | 10.186.400 | 14,55 | 14,15 | 14,54 | 00:00:00 | | 2007-12-24 | 14,14 | 4.405.900 | 14,23 | 14,00 | 14,10 | 00:00:00 | | 2007-12-26 | 14,12 | 5.848.300 | 14,33 | 14,00 | 14,16 | 00:00:00 | | 2007-12-27 | 13,74 | 6.463.500 | 14,12 | 13,71 | 14,04 | 00:00:00 | | 2007-12-28 | 14,01 | 9.354.600 | 14,10 | 13,49 | 13,78 | 00:00:00 | | 2007-12-31 | 13,98 | 9.614.100 | 14,10 | 13,81 | 14,02 | 00:00:00 | | 2008-01-02 | 13,33 | 20.483.700 | 13,94 | 13,22 | 13,90 | 00:00:00 | | 2008-01-03 | 13,23 | 16.088.600 | 13,35 | 12,80 | 13,32 | 00:00:00 | | 2008-01-04 | 12,31 | 14.878.600 | 12,99 | 12,00 | 12,96 | 00:00:00 | | 2008-01-07 | 12,01 | 16.949.300 | 12,41 | 11,71 | 12,37 | 00:00:00 | | 2008-01-08 | 11,14 | 22.130.800 | 12,15 | 11,04 | 12,06 | 00:00:00 | | 2008-01-09 | 11,58 | 20.173.300 | 11,64 | 10,99 | 11,20 | 00:00:00 | | 2008-01-10 | 11,47 | 13.136.500 | 11,73 | 11,19 | 11,52 | 00:00:00 | | 2008-01-11 | 10,85 | 12.671.900 | 11,46 | 10,83 | 11,37 | 00:00:00 | | 2008-01-14 | 11,24 | 14.424.500 | 11,48 | 11,08 | 11,26 | 00:00:00 | | 2008-01-15 | 10,72 | 8.663.200 | 11,20 | 10,67 | 11,13 | 00:00:00 | | 2008-01-16 | 10,98 | 19.434.100 | 11,35 | 10,30 | 10,32 | 00:00:00 | | 2008-01-17 | 10,53 | 11.235.600 | 11,18 | 10,49 | 11,02 | 00:00:00 | | 2008-01-18 | 10,74 | 19.717.500 | 10,99 | 10,27 | 10,48 | 00:00:00 | | 2008-01-22 | 10,17 | 18.898.900 | 10,47 | 9,99 | 10,20 | 00:00:00 | | 2008-01-23 | 10,48 | 18.284.900 | 10,61 | 9,77 | 10,03 | 00:00:00 | | 2008-01-24 | 11,63 | 24.327.400 | 11,95 | 10,90 | 10,92 | 00:00:00 | | 2008-01-25 | 11,53 | 20.566.400 | 12,19 | 11,48 | 12,00 | 00:00:00 | | 2008-01-28 | 11,88 | 11.033.600 | 11,90 | 11,36 | 11,52 | 00:00:00 | | 2008-01-29 | 11,93 | 10.507.800 | 12,04 | 11,61 | 12,00 | 00:00:00 | | 2008-01-30 | 11,85 | 9.445.200 | 12,19 | 11,73 | 11,90 | 00:00:00 | | 2008-01-31 | 11,87 | 10.683.900 | 12,01 | 11,63 | 11,80 | 00:00:00 | | 2008-02-01 | 12,76 | 16.029.600 | 13,03 | 11,92 | 12,05 | 00:00:00 | | 2008-02-04 | 12,55 | 7.504.300 | 12,93 | 12,42 | 12,80 | 00:00:00 | | 2008-02-05 | 11,77 | 8.722.100 | 12,40 | 11,70 | 12,25 | 00:00:00 | | 2008-02-06 | 10,57 | 21.028.700 | 11,87 | 10,51 | 11,78 | 00:00:00 | | 2008-02-07 | 10,83 | 18.381.300 | 10,99 | 10,02 | 10,41 | 00:00:00 | | 2008-02-08 | 11,03 | 13.314.600 | 11,30 | 10,71 | 10,74 | 00:00:00 | | 2008-02-11 | 11,42 | 8.481.200 | 11,58 | 10,90 | 11,15 | 00:00:00 | | 2008-02-12 | 11,07 | 8.372.300 | 11,51 | 11,01 | 11,46 | 00:00:00 | | 2008-02-13 | 11,22 | 10.114.600 | 11,34 | 10,90 | 11,25 | 00:00:00 | | 2008-02-14 | 10,98 | 8.108.300 | 11,32 | 10,85 | 11,25 | 00:00:00 | | 2008-02-15 | 10,77 | 7.979.100 | 11,04 | 10,62 | 11,04 | 00:00:00 | | 2008-02-19 | 10,47 | 9.031.800 | 10,96 | 10,43 | 10,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
