|
 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 | | 2014-02-14 | 15,32 | 3.233.700 | 15,40 | 15,06 | 15,32 | 00:00:00 | | 2014-02-19 | 15,77 | 6.135.800 | 15,94 | 15,63 | 15,76 | 00:00:00 | | 2014-02-20 | 16,13 | 7.722.300 | 16,15 | 15,71 | 15,71 | 00:00:00 | | 2014-02-21 | 15,60 | 11.432.700 | 16,62 | 15,28 | 16,02 | 00:00:00 | | 2014-02-27 | 15,32 | 4.979.500 | 15,45 | 15,13 | 15,26 | 00:00:00 | | 2014-02-28 | 15,29 | 3.157.800 | 15,49 | 15,20 | 15,35 | 00:00:00 | | 2014-03-04 | 15,67 | 3.966.900 | 15,70 | 15,50 | 15,50 | 00:00:00 | | 2014-03-05 | 15,73 | 3.322.300 | 15,84 | 15,57 | 15,60 | 00:00:00 | | 2014-03-24 | 15,90 | 4.326.200 | 16,25 | 15,87 | 16,25 | 00:00:00 | | 2014-04-07 | 15,81 | 4.824.700 | 16,07 | 15,75 | 15,85 | 00:00:00 | | 2014-04-09 | 15,94 | 3.647.500 | 16,19 | 15,89 | 16,04 | 00:00:00 | | 2014-04-10 | 15,27 | 4.228.200 | 15,94 | 15,27 | 15,90 | 00:00:00 | | 2014-04-11 | 14,94 | 3.241.400 | 15,42 | 14,92 | 15,24 | 00:00:00 | | 2014-04-14 | 15,16 | 5.282.500 | 15,17 | 14,83 | 15,01 | 00:00:00 | | 2014-04-15 | 15,22 | 3.486.300 | 15,29 | 14,97 | 15,23 | 00:00:00 | | 2014-04-16 | 15,28 | 2.595.600 | 15,35 | 14,99 | 15,35 | 00:00:00 | | 2014-04-17 | 15,61 | 3.079.200 | 15,68 | 15,16 | 15,29 | 00:00:00 | | 2014-04-21 | 15,80 | 3.566.600 | 15,81 | 15,54 | 15,61 | 00:00:00 | | 2014-04-22 | 15,79 | 1.382.000 | 15,89 | 15,66 | 15,75 | 00:00:00 | | 2014-04-23 | 15,81 | 2.438.400 | 15,84 | 15,61 | 15,82 | 00:00:00 | | 2014-04-29 | 15,87 | 5.159.500 | 15,95 | 15,74 | 15,78 | 00:00:00 | | 2014-04-30 | 15,86 | 4.190.700 | 15,92 | 15,69 | 15,73 | 00:00:00 | | 2014-05-01 | 15,85 | 6.402.800 | 16,03 | 15,47 | 15,84 | 00:00:00 | | 2014-05-02 | 15,83 | 2.936.100 | 15,94 | 15,70 | 15,86 | 00:00:00 | | 2014-05-08 | 15,40 | 2.011.600 | 15,70 | 15,29 | 15,31 | 00:00:00 | | 2014-05-09 | 15,48 | 2.359.800 | 15,54 | 15,16 | 15,27 | 00:00:00 | | 2014-05-15 | 15,19 | 2.158.600 | 15,41 | 14,98 | 15,36 | 00:00:00 | | 2014-05-16 | 15,33 | 2.634.600 | 15,33 | 15,00 | 15,08 | 00:00:00 | | 2014-05-20 | 15,27 | 2.678.700 | 15,67 | 15,26 | 15,58 | 00:00:00 | | 2014-05-21 | 15,44 | 2.411.700 | 15,52 | 15,29 | 15,38 | 00:00:00 | | 2014-05-22 | 15,59 | 4.230.500 | 15,63 | 15,35 | 15,35 | 00:00:00 | | 2014-05-23 | 15,89 | 11.121.300 | 15,95 | 14,89 | 15,18 | 00:00:00 | | 2014-05-28 | 15,72 | 2.689.100 | 15,87 | 15,67 | 15,85 | 00:00:00 | | 2014-05-29 | 15,74 | 3.148.200 | 15,88 | 15,66 | 15,75 | 00:00:00 | | 2014-05-30 | 15,57 | 3.970.300 | 15,79 | 15,53 | 15,78 | 00:00:00 | | 2014-06-02 | 15,92 | 6.214.800 | 15,96 | 15,58 | 15,60 | 00:00:00 | | 2014-06-05 | 15,22 | 16.129.800 | 15,40 | 15,05 | 15,39 | 00:00:00 | | 2014-06-09 | 14,84 | 9.699.800 | 15,21 | 14,66 | 15,07 | 00:00:00 | | 2014-06-10 | 14,83 | 6.636.100 | 15,12 | 14,72 | 14,76 | 00:00:00 | | 2014-06-11 | 15,15 | 7.533.200 | 15,37 | 15,02 | 15,05 | 00:00:00 | | 2014-06-12 | 14,94 | 5.622.500 | 15,24 | 14,88 | 15,14 | 00:00:00 | | 2014-06-13 | 14,89 | 9.544.100 | 14,96 | 14,59 | 14,91 | 00:00:00 | | 2014-06-16 | 14,59 | 6.266.900 | 14,95 | 14,52 | 14,82 | 00:00:00 | | 2014-06-17 | 14,83 | 10.340.200 | 14,94 | 14,58 | 14,62 | 00:00:00 | | 2014-06-18 | 14,78 | 5.412.700 | 15,04 | 14,75 | 14,83 | 00:00:00 | | 2014-06-23 | 14,71 | 5.762.600 | 14,83 | 14,64 | 14,78 | 00:00:00 | | 2014-06-24 | 14,37 | 7.651.600 | 14,73 | 14,35 | 14,73 | 00:00:00 | | 2014-06-25 | 14,49 | 10.618.700 | 14,50 | 14,17 | 14,35 | 00:00:00 | | 2014-06-26 | 14,35 | 4.056.200 | 14,48 | 14,30 | 14,44 | 00:00:00 | | 2014-06-27 | 14,18 | 5.199.500 | 14,38 | 14,17 | 14,34 | 00:00:00 | | 2014-07-01 | 14,61 | 5.630.800 | 14,72 | 14,38 | 14,38 | 00:00:00 | | 2014-07-02 | 14,54 | 3.482.000 | 14,62 | 14,49 | 14,61 | 00:00:00 | | 2014-07-08 | 14,64 | 11.127.300 | 14,69 | 14,41 | 14,54 | 00:00:00 | | 2014-07-09 | 14,33 | 6.506.200 | 14,53 | 14,21 | 14,29 | 00:00:00 | | 2014-07-14 | 13,92 | 7.725.200 | 14,19 | 13,80 | 14,09 | 00:00:00 | | 2014-07-15 | 14,18 | 8.657.000 | 14,19 | 13,90 | 14,01 | 00:00:00 | | 2014-07-16 | 14,39 | 5.846.500 | 14,45 | 14,15 | 14,24 | 00:00:00 | | 2014-07-31 | 13,34 | 6.597.400 | 13,57 | 13,20 | 13,50 | 00:00:00 | | 2014-08-01 | 13,39 | 3.112.200 | 13,47 | 13,26 | 13,31 | 00:00:00 | | 2014-08-07 | 12,80 | 4.373.700 | 13,21 | 12,80 | 13,18 | 00:00:00 | | 2014-08-08 | 12,92 | 6.599.700 | 12,93 | 12,73 | 12,85 | 00:00:00 | | 2014-08-11 | 13,12 | 6.367.000 | 13,18 | 12,93 | 12,99 | 00:00:00 | | 2014-08-12 | 13,08 | 3.084.200 | 13,26 | 13,00 | 13,16 | 00:00:00 | | 2014-08-13 | 13,26 | 4.106.400 | 13,30 | 13,11 | 13,11 | 00:00:00 | | 2014-08-21 | 13,64 | 7.914.600 | 13,66 | 13,47 | 13,55 | 00:00:00 | | 2014-08-22 | 13,87 | 12.827.900 | 13,94 | 13,38 | 13,60 | 00:00:00 | | 2014-09-16 | 13,92 | 5.870.200 | 13,98 | 13,68 | 13,73 | 00:00:00 | | 2014-09-19 | 13,95 | 5.409.600 | 13,98 | 13,77 | 13,92 | 00:00:00 | | 2014-10-06 | 13,15 | 5.678.000 | 13,31 | 13,07 | 13,17 | 00:00:00 | | 2014-10-07 | 13,04 | 6.606.400 | 13,24 | 13,03 | 13,10 | 00:00:00 | | 2014-10-08 | 13,35 | 6.072.900 | 13,39 | 13,00 | 13,11 | 00:00:00 | | 2014-10-09 | 13,13 | 4.338.100 | 13,35 | 13,04 | 13,35 | 00:00:00 | | 2014-10-10 | 12,19 | 17.568.800 | 12,96 | 12,08 | 12,87 | 00:00:00 | | 2014-10-23 | 12,89 | 3.241.400 | 12,95 | 12,74 | 12,81 | 00:00:00 | | 2014-10-27 | 13,03 | 2.620.800 | 13,05 | 12,91 | 13,04 | 00:00:00 | | 2014-11-03 | 13,53 | 3.847.700 | 13,67 | 13,36 | 13,40 | 00:00:00 | | 2014-11-06 | 13,37 | 2.276.900 | 13,62 | 13,34 | 13,59 | 00:00:00 | | 2014-11-07 | 13,38 | 1.861.100 | 13,46 | 13,25 | 13,35 | 00:00:00 | | 2014-11-17 | 13,04 | 4.051.900 | 13,14 | 12,81 | 13,09 | 00:00:00 | | 2014-11-18 | 13,48 | 5.006.100 | 13,57 | 13,08 | 13,08 | 00:00:00 | | 2014-11-19 | 13,37 | 4.148.800 | 13,48 | 13,25 | 13,46 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
