|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-07-08 | 11,54 | 5.671.600 | 12,08 | 11,51 | 12,03 | 00:00:00 | | 2013-07-09 | 11,73 | 3.292.900 | 11,85 | 11,56 | 11,56 | 00:00:00 | | 2013-07-10 | 11,71 | 3.429.000 | 11,80 | 11,62 | 11,73 | 00:00:00 | | 2013-07-16 | 11,86 | 4.181.100 | 12,02 | 11,74 | 12,01 | 00:00:00 | | 2013-07-17 | 12,01 | 2.617.500 | 12,02 | 11,86 | 11,86 | 00:00:00 | | 2013-07-18 | 11,87 | 3.932.200 | 12,00 | 11,73 | 12,00 | 00:00:00 | | 2013-07-19 | 12,03 | 5.359.700 | 12,08 | 11,81 | 11,88 | 00:00:00 | | 2013-07-25 | 11,96 | 5.205.700 | 12,02 | 11,66 | 11,96 | 00:00:00 | | 2013-07-26 | 11,89 | 1.875.100 | 11,95 | 11,81 | 11,84 | 00:00:00 | | 2013-08-02 | 13,12 | 4.050.200 | 13,17 | 12,97 | 13,02 | 00:00:00 | | 2013-08-05 | 13,01 | 4.575.800 | 13,11 | 12,97 | 13,03 | 00:00:00 | | 2013-08-08 | 12,82 | 3.007.400 | 12,97 | 12,72 | 12,90 | 00:00:00 | | 2013-08-09 | 12,70 | 3.553.700 | 12,97 | 12,68 | 12,81 | 00:00:00 | | 2013-08-20 | 13,17 | 6.711.200 | 13,24 | 13,04 | 13,23 | 00:00:00 | | 2013-08-21 | 13,05 | 6.548.500 | 13,21 | 12,99 | 13,08 | 00:00:00 | | 2013-08-22 | 12,96 | 4.212.000 | 13,21 | 12,88 | 13,11 | 00:00:00 | | 2013-08-26 | 11,99 | 13.557.700 | 12,15 | 11,88 | 12,06 | 00:00:00 | | 2013-08-27 | 11,64 | 12.829.000 | 11,90 | 11,63 | 11,77 | 00:00:00 | | 2013-08-28 | 11,84 | 7.756.600 | 12,09 | 11,57 | 11,58 | 00:00:00 | | 2013-09-03 | 12,26 | 6.931.700 | 12,42 | 12,16 | 12,16 | 00:00:00 | | 2013-09-06 | 12,06 | 7.305.600 | 12,21 | 11,82 | 12,05 | 00:00:00 | | 2013-09-10 | 12,80 | 9.016.200 | 13,00 | 12,68 | 12,85 | 00:00:00 | | 2013-09-11 | 12,81 | 5.710.000 | 12,86 | 12,69 | 12,69 | 00:00:00 | | 2013-09-16 | 12,75 | 4.040.300 | 12,86 | 12,60 | 12,76 | 00:00:00 | | 2013-09-17 | 12,67 | 3.064.500 | 12,89 | 12,63 | 12,78 | 00:00:00 | | 2013-09-23 | 12,03 | 19.153.200 | 12,57 | 11,71 | 12,50 | 00:00:00 | | 2013-09-24 | 12,00 | 5.437.100 | 12,14 | 11,90 | 12,00 | 00:00:00 | | 2013-09-25 | 11,96 | 4.635.600 | 12,09 | 11,90 | 12,00 | 00:00:00 | | 2013-09-26 | 11,99 | 3.298.400 | 12,09 | 11,96 | 12,00 | 00:00:00 | | 2013-09-27 | 11,68 | 7.102.000 | 11,97 | 11,68 | 11,97 | 00:00:00 | | 2013-10-07 | 11,03 | 3.705.200 | 11,16 | 10,95 | 11,05 | 00:00:00 | | 2013-10-08 | 10,96 | 6.620.200 | 11,14 | 10,87 | 11,03 | 00:00:00 | | 2013-10-09 | 11,08 | 10.148.200 | 11,17 | 10,92 | 10,98 | 00:00:00 | | 2013-10-10 | 11,42 | 8.365.100 | 11,47 | 11,13 | 11,18 | 00:00:00 | | 2013-10-11 | 11,28 | 3.973.800 | 11,47 | 11,22 | 11,46 | 00:00:00 | | 2013-10-14 | 11,42 | 4.713.200 | 11,46 | 11,12 | 11,15 | 00:00:00 | | 2013-10-15 | 11,31 | 5.004.500 | 11,57 | 11,31 | 11,53 | 00:00:00 | | 2013-10-16 | 11,52 | 4.369.900 | 11,56 | 11,30 | 11,32 | 00:00:00 | | 2013-10-17 | 11,75 | 4.747.000 | 11,75 | 11,40 | 11,44 | 00:00:00 | | 2013-10-18 | 11,75 | 5.402.300 | 11,83 | 11,65 | 11,78 | 00:00:00 | | 2013-10-21 | 12,02 | 5.598.000 | 12,03 | 11,73 | 11,78 | 00:00:00 | | 2013-11-04 | 12,01 | 3.309.200 | 12,10 | 11,96 | 12,10 | 00:00:00 | | 2013-11-12 | 13,67 | 6.218.000 | 13,68 | 13,35 | 13,40 | 00:00:00 | | 2013-11-13 | 13,96 | 7.441.100 | 14,02 | 13,62 | 13,66 | 00:00:00 | | 2013-11-18 | 13,79 | 4.119.100 | 13,99 | 13,78 | 13,89 | 00:00:00 | | 2013-11-19 | 13,37 | 6.898.000 | 13,80 | 13,33 | 13,74 | 00:00:00 | | 2013-11-20 | 13,30 | 6.666.500 | 13,40 | 13,14 | 13,28 | 00:00:00 | | 2013-11-21 | 13,83 | 8.984.700 | 13,88 | 13,31 | 13,41 | 00:00:00 | | 2013-11-22 | 14,58 | 12.404.400 | 14,64 | 14,21 | 14,50 | 00:00:00 | | 2013-11-26 | 14,27 | 5.699.000 | 14,59 | 14,20 | 14,44 | 00:00:00 | | 2013-11-27 | 14,31 | 3.321.700 | 14,48 | 14,21 | 14,33 | 00:00:00 | | 2013-12-02 | 14,24 | 4.946.600 | 14,57 | 14,20 | 14,32 | 00:00:00 | | 2013-12-10 | 13,46 | 11.448.400 | 13,56 | 13,30 | 13,35 | 00:00:00 | | 2013-12-11 | 13,49 | 7.626.500 | 13,84 | 13,45 | 13,54 | 00:00:00 | | 2013-12-12 | 13,16 | 6.031.600 | 13,47 | 13,16 | 13,47 | 00:00:00 | | 2013-12-13 | 13,15 | 4.822.000 | 13,31 | 13,12 | 13,25 | 00:00:00 | | 2013-12-16 | 13,62 | 8.884.700 | 13,97 | 13,58 | 13,60 | 00:00:00 | | 2013-12-18 | 13,46 | 4.457.800 | 13,54 | 13,14 | 13,51 | 00:00:00 | | 2013-12-19 | 13,45 | 3.332.600 | 13,60 | 13,36 | 13,40 | 00:00:00 | | 2013-12-20 | 13,34 | 3.215.600 | 13,50 | 13,31 | 13,41 | 00:00:00 | | 2013-12-23 | 13,45 | 3.304.300 | 13,48 | 13,25 | 13,40 | 00:00:00 | | 2013-12-24 | 13,42 | 952.100 | 13,50 | 13,39 | 13,42 | 00:00:00 | | 2013-12-31 | 14,38 | 10.160.300 | 14,64 | 14,26 | 14,35 | 00:00:00 | | 2014-01-02 | 14,17 | 5.268.500 | 14,44 | 14,04 | 14,38 | 00:00:00 | | 2014-01-03 | 14,16 | 2.691.400 | 14,25 | 14,06 | 14,16 | 00:00:00 | | 2014-01-07 | 14,70 | 12.632.500 | 15,12 | 14,65 | 14,65 | 00:00:00 | | 2014-01-08 | 14,97 | 6.496.500 | 15,03 | 14,64 | 14,70 | 00:00:00 | | 2014-01-09 | 15,15 | 6.377.800 | 15,30 | 15,04 | 15,11 | 00:00:00 | | 2014-01-14 | 15,81 | 8.445.700 | 15,82 | 15,24 | 15,24 | 00:00:00 | | 2014-01-15 | 15,52 | 11.521.300 | 15,75 | 15,28 | 15,58 | 00:00:00 | | 2014-01-21 | 14,89 | 5.427.000 | 14,93 | 14,58 | 14,78 | 00:00:00 | | 2014-01-22 | 15,33 | 6.772.900 | 15,35 | 14,89 | 14,90 | 00:00:00 | | 2014-01-23 | 15,18 | 5.288.100 | 15,33 | 15,04 | 15,18 | 00:00:00 | | 2014-01-24 | 14,76 | 5.254.100 | 15,10 | 14,76 | 15,05 | 00:00:00 | | 2014-01-27 | 14,83 | 5.180.700 | 15,03 | 14,59 | 14,85 | 00:00:00 | | 2014-01-30 | 15,03 | 3.749.200 | 15,15 | 14,91 | 15,03 | 00:00:00 | | 2014-01-31 | 14,93 | 4.202.900 | 15,08 | 14,82 | 14,92 | 00:00:00 | | 2014-02-03 | 14,45 | 5.534.100 | 14,99 | 14,40 | 14,98 | 00:00:00 | | 2014-02-04 | 14,43 | 3.380.300 | 14,61 | 14,33 | 14,46 | 00:00:00 | | 2014-02-05 | 14,53 | 3.601.700 | 14,64 | 14,35 | 14,41 | 00:00:00 | | 2014-02-14 | 15,32 | 3.233.700 | 15,40 | 15,06 | 15,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
