|
 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 | | 2010-01-13 | 20,69 | 15.758.200 | 20,88 | 19,92 | 20,53 | 00:00:00 | | 2010-01-14 | 20,40 | 9.129.100 | 20,64 | 20,27 | 20,60 | 00:00:00 | | 2010-01-15 | 19,58 | 15.970.300 | 20,60 | 19,54 | 20,59 | 00:00:00 | | 2010-01-19 | 20,35 | 11.612.300 | 20,40 | 19,66 | 19,75 | 00:00:00 | | 2010-01-20 | 19,97 | 10.963.900 | 20,30 | 19,61 | 20,15 | 00:00:00 | | 2010-01-21 | 20,05 | 12.628.700 | 20,70 | 19,92 | 20,40 | 00:00:00 | | 2010-01-22 | 18,81 | 18.306.900 | 20,05 | 18,76 | 19,99 | 00:00:00 | | 2010-01-25 | 18,94 | 13.255.400 | 19,39 | 18,89 | 19,06 | 00:00:00 | | 2010-01-26 | 18,81 | 14.048.100 | 19,22 | 18,68 | 18,87 | 00:00:00 | | 2010-01-27 | 19,06 | 9.173.900 | 19,20 | 18,71 | 18,80 | 00:00:00 | | 2010-01-28 | 18,50 | 13.266.100 | 19,06 | 18,26 | 19,04 | 00:00:00 | | 2010-01-29 | 17,43 | 20.411.400 | 18,84 | 17,25 | 18,75 | 00:00:00 | | 2010-02-01 | 18,55 | 16.471.700 | 18,57 | 17,52 | 17,52 | 00:00:00 | | 2010-02-02 | 18,64 | 10.429.600 | 18,77 | 18,34 | 18,43 | 00:00:00 | | 2010-02-03 | 18,96 | 10.463.300 | 19,01 | 18,46 | 18,50 | 00:00:00 | | 2010-02-04 | 17,98 | 11.331.200 | 18,85 | 17,92 | 18,85 | 00:00:00 | | 2010-02-05 | 18,17 | 13.340.200 | 18,25 | 17,58 | 18,13 | 00:00:00 | | 2010-02-08 | 18,07 | 9.815.200 | 18,66 | 17,88 | 18,31 | 00:00:00 | | 2010-02-09 | 18,24 | 13.912.800 | 18,51 | 17,98 | 18,38 | 00:00:00 | | 2010-02-10 | 18,26 | 7.974.900 | 18,46 | 17,82 | 18,28 | 00:00:00 | | 2010-02-11 | 19,12 | 14.689.800 | 19,27 | 18,07 | 18,35 | 00:00:00 | | 2010-02-12 | 19,39 | 15.844.800 | 19,69 | 18,85 | 19,05 | 00:00:00 | | 2010-02-16 | 20,06 | 12.889.200 | 20,19 | 19,55 | 19,67 | 00:00:00 | | 2010-02-17 | 19,99 | 7.134.200 | 20,26 | 19,86 | 20,20 | 00:00:00 | | 2010-02-18 | 19,97 | 6.988.700 | 20,09 | 19,69 | 19,85 | 00:00:00 | | 2010-02-19 | 20,04 | 11.913.800 | 20,48 | 19,89 | 19,89 | 00:00:00 | | 2010-02-22 | 19,96 | 8.365.000 | 20,38 | 19,89 | 20,34 | 00:00:00 | | 2010-02-23 | 19,42 | 8.424.500 | 19,86 | 19,22 | 19,78 | 00:00:00 | | 2010-02-24 | 19,28 | 14.756.000 | 19,82 | 19,10 | 19,67 | 00:00:00 | | 2010-02-25 | 19,19 | 11.444.800 | 19,22 | 18,51 | 18,98 | 00:00:00 | | 2010-02-26 | 19,32 | 9.181.600 | 19,32 | 18,71 | 19,11 | 00:00:00 | | 2010-03-01 | 20,08 | 12.376.200 | 20,23 | 19,42 | 19,50 | 00:00:00 | | 2010-03-02 | 20,38 | 13.891.400 | 20,83 | 20,27 | 20,59 | 00:00:00 | | 2010-03-03 | 19,96 | 14.581.100 | 20,60 | 19,81 | 20,55 | 00:00:00 | | 2010-03-04 | 20,13 | 25.410.300 | 20,20 | 19,84 | 20,09 | 00:00:00 | | 2010-03-05 | 20,40 | 38.184.200 | 20,41 | 19,53 | 19,65 | 00:00:00 | | 2010-03-08 | 20,27 | 11.320.000 | 20,61 | 20,16 | 20,47 | 00:00:00 | | 2010-03-09 | 20,29 | 11.833.400 | 20,65 | 20,11 | 20,18 | 00:00:00 | | 2010-03-10 | 20,64 | 12.199.400 | 20,75 | 20,25 | 20,25 | 00:00:00 | | 2010-03-11 | 20,51 | 9.462.500 | 20,55 | 20,21 | 20,54 | 00:00:00 | | 2010-03-12 | 20,28 | 10.318.300 | 20,56 | 20,02 | 20,51 | 00:00:00 | | 2010-03-15 | 19,87 | 9.587.300 | 20,22 | 19,74 | 20,21 | 00:00:00 | | 2010-03-16 | 20,41 | 10.916.000 | 20,45 | 19,80 | 19,94 | 00:00:00 | | 2010-03-17 | 20,45 | 13.969.400 | 20,71 | 20,17 | 20,41 | 00:00:00 | | 2010-03-18 | 20,31 | 8.172.700 | 20,75 | 20,14 | 20,57 | 00:00:00 | | 2010-03-19 | 20,06 | 9.935.100 | 20,36 | 19,85 | 20,28 | 00:00:00 | | 2010-03-22 | 20,56 | 10.903.600 | 20,67 | 19,90 | 19,99 | 00:00:00 | | 2010-03-23 | 21,14 | 22.673.400 | 21,46 | 20,62 | 20,67 | 00:00:00 | | 2010-03-24 | 20,77 | 10.625.000 | 21,07 | 20,73 | 20,93 | 00:00:00 | | 2010-03-25 | 20,44 | 17.256.000 | 21,19 | 20,40 | 21,10 | 00:00:00 | | 2010-03-26 | 20,03 | 13.709.400 | 20,69 | 20,00 | 20,46 | 00:00:00 | | 2010-03-29 | 20,46 | 7.839.400 | 20,50 | 20,16 | 20,16 | 00:00:00 | | 2010-03-30 | 20,76 | 10.289.000 | 20,90 | 20,40 | 20,55 | 00:00:00 | | 2010-03-31 | 20,42 | 11.859.800 | 20,64 | 20,10 | 20,44 | 00:00:00 | | 2010-04-01 | 20,38 | 11.053.300 | 20,95 | 20,21 | 20,52 | 00:00:00 | | 2010-04-05 | 20,96 | 9.977.900 | 20,98 | 20,37 | 20,51 | 00:00:00 | | 2010-04-06 | 20,85 | 7.554.900 | 21,00 | 20,62 | 20,78 | 00:00:00 | | 2010-04-07 | 20,69 | 6.381.400 | 20,89 | 20,51 | 20,80 | 00:00:00 | | 2010-04-08 | 20,63 | 9.318.900 | 20,68 | 20,17 | 20,49 | 00:00:00 | | 2010-04-09 | 20,97 | 7.896.100 | 20,98 | 20,53 | 20,72 | 00:00:00 | | 2010-04-12 | 21,14 | 9.372.000 | 21,31 | 20,86 | 20,96 | 00:00:00 | | 2010-04-13 | 20,94 | 10.497.300 | 21,19 | 20,76 | 21,16 | 00:00:00 | | 2010-04-14 | 22,55 | 25.509.400 | 22,58 | 21,41 | 21,44 | 00:00:00 | | 2010-04-15 | 22,58 | 16.252.100 | 22,87 | 22,51 | 22,57 | 00:00:00 | | 2010-04-16 | 22,10 | 19.562.900 | 22,57 | 21,63 | 22,57 | 00:00:00 | | 2010-04-19 | 21,62 | 17.607.800 | 21,91 | 21,20 | 21,86 | 00:00:00 | | 2010-04-20 | 21,84 | 15.945.200 | 22,38 | 21,82 | 21,90 | 00:00:00 | | 2010-04-21 | 21,76 | 13.840.800 | 22,48 | 21,37 | 22,15 | 00:00:00 | | 2010-04-22 | 21,81 | 13.775.200 | 21,90 | 20,96 | 21,40 | 00:00:00 | | 2010-04-23 | 22,18 | 17.553.000 | 22,41 | 21,74 | 21,82 | 00:00:00 | | 2010-04-26 | 21,84 | 11.023.700 | 22,48 | 21,78 | 22,30 | 00:00:00 | | 2010-04-27 | 21,42 | 18.908.500 | 22,50 | 21,39 | 22,10 | 00:00:00 | | 2010-04-28 | 21,60 | 10.139.900 | 22,08 | 21,26 | 21,78 | 00:00:00 | | 2010-04-29 | 21,82 | 8.875.100 | 21,87 | 21,41 | 21,61 | 00:00:00 | | 2010-04-30 | 20,66 | 15.122.000 | 21,80 | 20,59 | 21,77 | 00:00:00 | | 2010-05-03 | 20,79 | 9.403.800 | 21,05 | 20,60 | 20,89 | 00:00:00 | | 2010-05-04 | 19,63 | 19.914.200 | 20,52 | 19,28 | 20,51 | 00:00:00 | | 2010-05-05 | 19,42 | 17.851.100 | 20,00 | 19,20 | 19,35 | 00:00:00 | | 2010-05-06 | 18,86 | 21.130.900 | 19,79 | 17,26 | 19,40 | 00:00:00 | | 2010-05-07 | 18,86 | 24.431.700 | 19,26 | 18,13 | 18,70 | 00:00:00 | | 2010-05-10 | 19,89 | 11.487.300 | 20,97 | 18,31 | 19,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
