|
 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 | | 2001-06-11 | 26,55 | 4.959.200 | 28,42 | 25,00 | 28,41 | 00:00:00 | | 2001-06-12 | 25,25 | 6.858.800 | 26,00 | 24,56 | 25,94 | 00:00:00 | | 2001-06-13 | 25,29 | 5.143.600 | 26,70 | 24,05 | 25,31 | 00:00:00 | | 2001-06-14 | 24,18 | 3.730.400 | 25,22 | 23,59 | 24,57 | 00:00:00 | | 2001-06-15 | 23,14 | 3.055.600 | 23,85 | 22,00 | 23,23 | 00:00:00 | | 2001-06-18 | 23,37 | 1.973.200 | 24,08 | 22,88 | 23,10 | 00:00:00 | | 2001-06-19 | 24,03 | 3.158.000 | 24,69 | 22,90 | 24,06 | 00:00:00 | | 2001-06-20 | 22,36 | 5.540.800 | 24,00 | 20,96 | 23,98 | 00:00:00 | | 2001-06-21 | 20,58 | 5.626.000 | 21,95 | 19,00 | 21,78 | 00:00:00 | | 2001-06-22 | 20,41 | 4.323.600 | 21,37 | 19,25 | 20,60 | 00:00:00 | | 2001-06-25 | 20,04 | 1.734.800 | 20,49 | 19,03 | 20,32 | 00:00:00 | | 2001-06-26 | 21,69 | 5.748.400 | 22,37 | 19,40 | 19,45 | 00:00:00 | | 2001-06-27 | 22,75 | 4.921.200 | 24,18 | 21,68 | 22,56 | 00:00:00 | | 2001-06-28 | 23,04 | 4.994.800 | 24,00 | 22,75 | 23,10 | 00:00:00 | | 2001-06-29 | 26,90 | 4.164.800 | 28,01 | 22,40 | 22,92 | 00:00:00 | | 2001-07-02 | 28,17 | 5.725.200 | 28,72 | 26,50 | 26,85 | 00:00:00 | | 2001-07-03 | 27,60 | 3.016.800 | 28,14 | 27,40 | 28,13 | 00:00:00 | | 2001-07-05 | 27,90 | 3.893.600 | 28,30 | 27,04 | 27,20 | 00:00:00 | | 2001-07-06 | 27,13 | 10.161.600 | 27,64 | 26,85 | 27,31 | 00:00:00 | | 2001-07-09 | 26,90 | 9.950.000 | 27,25 | 26,00 | 27,08 | 00:00:00 | | 2001-07-10 | 24,40 | 4.247.200 | 27,94 | 24,30 | 26,90 | 00:00:00 | | 2001-07-11 | 23,23 | 6.656.000 | 24,28 | 21,85 | 24,28 | 00:00:00 | | 2001-07-12 | 26,67 | 3.520.800 | 26,90 | 24,10 | 24,46 | 00:00:00 | | 2001-07-13 | 27,89 | 3.159.600 | 28,26 | 25,36 | 26,70 | 00:00:00 | | 2001-07-16 | 26,20 | 2.565.200 | 27,95 | 25,60 | 27,82 | 00:00:00 | | 2001-07-17 | 27,48 | 4.530.800 | 28,05 | 24,83 | 25,95 | 00:00:00 | | 2001-07-18 | 24,79 | 2.763.600 | 27,20 | 24,70 | 26,94 | 00:00:00 | | 2001-07-19 | 27,38 | 6.409.600 | 28,25 | 25,63 | 25,64 | 00:00:00 | | 2001-07-20 | 27,36 | 5.877.200 | 27,65 | 25,30 | 26,77 | 00:00:00 | | 2001-07-23 | 26,14 | 2.855.600 | 27,80 | 25,50 | 27,36 | 00:00:00 | | 2001-07-24 | 25,03 | 3.515.200 | 26,63 | 24,75 | 26,22 | 00:00:00 | | 2001-07-25 | 23,55 | 6.218.400 | 25,95 | 22,00 | 25,57 | 00:00:00 | | 2001-07-26 | 6,96 | 56.060 | 6,98 | 5,78 | 5,89 | 00:00:00 | | 2001-07-27 | 28,01 | 5.110.400 | 29,40 | 26,93 | 27,25 | 00:00:00 | | 2001-07-30 | 29,92 | 5.696.800 | 30,25 | 27,73 | 27,76 | 00:00:00 | | 2001-07-31 | 30,69 | 10.629.200 | 31,75 | 29,15 | 30,00 | 00:00:00 | | 2001-08-01 | 31,00 | 4.544.000 | 32,00 | 30,62 | 31,17 | 00:00:00 | | 2001-08-02 | 32,55 | 6.470.000 | 33,24 | 31,13 | 31,15 | 00:00:00 | | 2001-08-03 | 33,32 | 1.845.600 | 33,40 | 31,76 | 32,31 | 00:00:00 | | 2001-08-06 | 33,20 | 8.884.000 | 34,88 | 32,75 | 32,77 | 00:00:00 | | 2001-08-07 | 32,26 | 5.917.600 | 33,40 | 31,29 | 32,90 | 00:00:00 | | 2001-08-08 | 32,70 | 6.636.800 | 33,20 | 31,26 | 31,55 | 00:00:00 | | 2001-08-09 | 31,50 | 3.792.000 | 32,75 | 30,57 | 32,51 | 00:00:00 | | 2001-08-10 | 30,80 | 3.248.400 | 32,03 | 29,90 | 31,46 | 00:00:00 | | 2001-08-13 | 31,95 | 2.750.800 | 32,43 | 31,18 | 31,30 | 00:00:00 | | 2001-08-14 | 32,72 | 4.922.800 | 33,29 | 31,83 | 32,00 | 00:00:00 | | 2001-08-15 | 29,45 | 7.715.600 | 32,67 | 29,37 | 32,66 | 00:00:00 | | 2001-08-16 | 28,41 | 7.495.600 | 29,33 | 26,96 | 29,33 | 00:00:00 | | 2001-08-17 | 26,85 | 7.267.600 | 29,35 | 26,49 | 27,19 | 00:00:00 | | 2001-08-20 | 27,46 | 3.428.800 | 28,49 | 26,87 | 27,06 | 00:00:00 | | 2001-08-21 | 23,88 | 4.928.800 | 27,64 | 23,55 | 27,46 | 00:00:00 | | 2001-08-22 | 25,31 | 5.504.000 | 25,74 | 24,30 | 24,35 | 00:00:00 | | 2001-08-23 | 24,00 | 2.313.600 | 26,00 | 23,85 | 25,50 | 00:00:00 | | 2001-08-24 | 27,17 | 15.788.400 | 27,84 | 24,10 | 24,40 | 00:00:00 | | 2001-08-27 | 26,72 | 5.238.800 | 27,91 | 26,65 | 27,06 | 00:00:00 | | 2001-08-28 | 26,26 | 4.321.200 | 27,74 | 26,00 | 27,74 | 00:00:00 | | 2001-08-29 | 25,72 | 5.218.800 | 26,68 | 25,00 | 26,56 | 00:00:00 | | 2001-08-30 | 25,26 | 3.965.600 | 26,00 | 24,79 | 25,05 | 00:00:00 | | 2001-08-31 | 25,05 | 5.418.400 | 25,50 | 24,78 | 25,00 | 00:00:00 | | 2001-09-04 | 25,26 | 6.346.400 | 26,35 | 24,55 | 25,15 | 00:00:00 | | 2001-09-05 | 24,72 | 7.985.200 | 25,95 | 23,15 | 25,29 | 00:00:00 | | 2001-09-06 | 23,54 | 4.082.800 | 24,85 | 23,00 | 24,65 | 00:00:00 | | 2001-09-07 | 23,90 | 3.179.600 | 24,32 | 23,03 | 23,22 | 00:00:00 | | 2001-09-10 | 23,24 | 4.385.600 | 24,15 | 23,02 | 23,62 | 00:00:00 | | 2001-09-17 | 20,45 | 2.885.200 | 21,93 | 19,95 | 20,94 | 00:00:00 | | 2001-09-18 | 17,26 | 4.378.800 | 21,25 | 17,25 | 20,43 | 00:00:00 | | 2001-09-19 | 18,06 | 10.944.400 | 18,23 | 16,10 | 17,74 | 00:00:00 | | 2001-09-20 | 16,78 | 6.838.000 | 17,76 | 16,06 | 17,40 | 00:00:00 | | 2001-09-21 | 16,45 | 6.833.600 | 16,60 | 14,78 | 16,17 | 00:00:00 | | 2001-09-24 | 18,30 | 4.001.200 | 18,50 | 17,00 | 17,23 | 00:00:00 | | 2001-09-25 | 19,18 | 5.345.600 | 19,97 | 18,11 | 18,25 | 00:00:00 | | 2001-09-26 | 18,95 | 4.262.400 | 19,48 | 18,61 | 19,34 | 00:00:00 | | 2001-09-27 | 12,87 | 16.444.800 | 18,75 | 12,87 | 18,75 | 00:00:00 | | 2001-09-28 | 14,35 | 10.611.200 | 15,23 | 13,30 | 13,30 | 00:00:00 | | 2001-10-01 | 13,00 | 6.884.000 | 14,40 | 12,55 | 14,40 | 00:00:00 | | 2001-10-02 | 14,38 | 6.211.200 | 14,56 | 12,51 | 12,90 | 00:00:00 | | 2001-10-03 | 18,31 | 8.432.800 | 18,96 | 13,37 | 13,65 | 00:00:00 | | 2001-10-04 | 19,96 | 13.756.000 | 21,04 | 17,62 | 18,27 | 00:00:00 | | 2001-10-05 | 19,65 | 5.046.400 | 20,38 | 18,95 | 19,90 | 00:00:00 | | 2001-10-08 | 19,27 | 6.917.200 | 20,55 | 18,65 | 19,85 | 00:00:00 | | 2001-10-09 | 17,92 | 3.500.400 | 19,43 | 17,80 | 19,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
