|
 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 | | 2014-11-19 | 13,37 | 4.148.800 | 13,48 | 13,25 | 13,46 | 00:00:00 | | 2014-11-20 | 13,30 | 5.500.300 | 13,54 | 13,14 | 13,26 | 00:00:00 | | 2014-11-21 | 13,99 | 14.134.900 | 14,44 | 13,70 | 13,76 | 00:00:00 | | 2014-11-24 | 13,90 | 7.057.900 | 14,07 | 13,78 | 13,97 | 00:00:00 | | 2014-11-25 | 14,07 | 6.489.200 | 14,15 | 13,87 | 13,89 | 00:00:00 | | 2014-11-26 | 14,37 | 3.912.000 | 14,40 | 14,05 | 14,06 | 00:00:00 | | 2014-12-02 | 14,50 | 5.996.300 | 14,52 | 14,23 | 14,25 | 00:00:00 | | 2014-12-03 | 15,09 | 15.419.700 | 15,15 | 14,49 | 14,54 | 00:00:00 | | 2014-12-30 | 14,48 | 343.700 | 14,51 | 14,19 | 14,31 | 00:00:00 | | 2014-12-31 | 14,50 | 2.881.800 | 14,64 | 14,39 | 14,43 | 00:00:00 | | 2015-01-12 | 15,92 | 9.750.200 | 16,09 | 15,83 | 15,91 | 00:00:00 | | 2015-01-13 | 15,71 | 17.131.100 | 16,01 | 15,51 | 15,99 | 00:00:00 | | 2015-01-14 | 15,51 | 18.925.900 | 15,89 | 15,46 | 15,50 | 00:00:00 | | 2015-01-15 | 15,35 | 7.399.400 | 15,79 | 15,31 | 15,55 | 00:00:00 | | 2015-01-16 | 15,54 | 5.560.700 | 15,67 | 15,20 | 15,27 | 00:00:00 | | 2015-02-10 | 16,35 | 7.779.600 | 16,42 | 16,11 | 16,20 | 00:00:00 | | 2015-02-11 | 16,36 | 7.321.300 | 16,46 | 16,11 | 16,39 | 00:00:00 | | 2015-02-18 | 16,23 | 9.004.100 | 16,40 | 16,17 | 16,35 | 00:00:00 | | 2015-02-19 | 16,40 | 8.051.800 | 16,45 | 16,19 | 16,24 | 00:00:00 | | 2015-02-20 | 16,29 | 18.538.300 | 16,78 | 15,99 | 16,31 | 00:00:00 | | 2015-02-23 | 16,09 | 5.147.400 | 16,26 | 15,99 | 16,21 | 00:00:00 | | 2015-02-24 | 16,18 | 7.422.000 | 16,24 | 16,01 | 16,06 | 00:00:00 | | 2015-02-25 | 16,34 | 11.431.800 | 16,44 | 15,94 | 15,94 | 00:00:00 | | 2015-02-26 | 16,10 | 6.482.000 | 16,41 | 16,03 | 16,39 | 00:00:00 | | 2015-02-27 | 16,12 | 9.872.000 | 16,26 | 16,07 | 16,10 | 00:00:00 | | 2015-03-03 | 16,00 | 8.055.300 | 16,35 | 15,96 | 16,20 | 00:00:00 | | 2015-03-04 | 16,21 | 5.227.100 | 16,23 | 15,81 | 15,91 | 00:00:00 | | 2015-03-05 | 16,51 | 7.845.900 | 16,51 | 16,11 | 16,28 | 00:00:00 | | 2015-03-06 | 16,56 | 10.584.200 | 16,74 | 16,49 | 16,71 | 00:00:00 | | 2015-03-12 | 16,07 | 5.129.900 | 16,21 | 15,80 | 15,80 | 00:00:00 | | 2015-03-13 | 16,06 | 4.090.000 | 16,15 | 15,91 | 16,02 | 00:00:00 | | 2015-03-17 | 15,73 | 7.293.400 | 16,04 | 15,66 | 16,01 | 00:00:00 | | 2015-03-18 | 15,83 | 4.306.200 | 15,92 | 15,53 | 15,76 | 00:00:00 | | 2015-03-23 | 15,58 | 7.072.500 | 15,79 | 15,52 | 15,70 | 00:00:00 | | 2015-03-25 | 14,87 | 11.158.500 | 15,56 | 14,85 | 15,56 | 00:00:00 | | 2015-03-26 | 14,96 | 7.742.000 | 15,11 | 14,53 | 14,70 | 00:00:00 | | 2015-03-27 | 15,24 | 7.631.700 | 15,29 | 14,79 | 14,95 | 00:00:00 | | 2015-04-02 | 14,77 | 4.849.600 | 15,00 | 14,76 | 14,89 | 00:00:00 | | 2015-04-07 | 15,06 | 5.790.100 | 15,30 | 14,93 | 15,07 | 00:00:00 | | 2015-04-08 | 15,00 | 5.436.100 | 15,15 | 14,87 | 15,02 | 00:00:00 | | 2015-04-09 | 15,38 | 6.089.200 | 15,40 | 14,98 | 15,10 | 00:00:00 | | 2015-04-10 | 15,27 | 2.623.400 | 15,38 | 15,22 | 15,25 | 00:00:00 | | 2015-04-20 | 15,02 | 3.837.700 | 15,13 | 14,92 | 15,00 | 00:00:00 | | 2015-04-21 | 14,94 | 3.384.400 | 15,16 | 14,90 | 15,13 | 00:00:00 | | 2015-04-22 | 14,76 | 7.905.200 | 15,10 | 14,66 | 15,00 | 00:00:00 | | 2015-04-27 | 14,07 | 14.789.100 | 14,32 | 13,71 | 13,82 | 00:00:00 | | 2015-04-28 | 14,12 | 5.986.300 | 14,13 | 13,81 | 14,01 | 00:00:00 | | 2015-04-29 | 14,06 | 7.376.200 | 14,18 | 13,81 | 13,81 | 00:00:00 | | 2015-04-30 | 14,01 | 6.943.400 | 14,15 | 13,92 | 14,01 | 00:00:00 | | 2015-05-01 | 14,30 | 4.173.400 | 14,37 | 14,02 | 14,10 | 00:00:00 | | 2015-05-04 | 14,17 | 3.635.500 | 14,39 | 14,16 | 14,38 | 00:00:00 | | 2015-05-14 | 14,24 | 3.989.800 | 14,29 | 14,12 | 14,20 | 00:00:00 | | 2015-05-15 | 14,29 | 3.184.900 | 14,36 | 14,25 | 14,27 | 00:00:00 | | 2015-05-26 | 13,44 | 12.109.300 | 13,50 | 13,19 | 13,41 | 00:00:00 | | 2015-06-03 | 14,10 | 10.021.100 | 14,33 | 14,04 | 14,10 | 00:00:00 | | 2015-06-04 | 14,12 | 5.874.200 | 14,19 | 13,93 | 14,04 | 00:00:00 | | 2015-06-11 | 14,47 | 9.550.500 | 14,47 | 14,16 | 14,16 | 00:00:00 | | 2015-06-12 | 14,29 | 6.110.300 | 14,39 | 14,21 | 14,34 | 00:00:00 | | 2015-06-16 | 14,13 | 7.132.600 | 14,19 | 13,90 | 14,14 | 00:00:00 | | 2015-06-17 | 14,10 | 5.961.200 | 14,16 | 14,03 | 14,12 | 00:00:00 | | 2015-06-29 | 13,28 | 8.575.700 | 13,75 | 13,25 | 13,74 | 00:00:00 | | 2015-06-30 | 13,19 | 7.349.300 | 13,42 | 13,08 | 13,41 | 00:00:00 | | 2015-07-07 | 13,16 | 5.781.100 | 13,39 | 12,78 | 13,39 | 00:00:00 | | 2015-07-08 | 12,82 | 4.567.200 | 13,09 | 12,76 | 13,02 | 00:00:00 | | 2015-07-16 | 12,78 | 3.365.900 | 12,88 | 12,70 | 12,80 | 00:00:00 | | 2015-07-17 | 12,85 | 11.208.600 | 13,07 | 12,53 | 12,87 | 00:00:00 | | 2015-07-20 | 12,58 | 6.114.000 | 12,94 | 12,56 | 12,86 | 00:00:00 | | 2015-07-27 | 12,29 | 4.032.500 | 12,33 | 11,95 | 12,09 | 00:00:00 | | 2015-07-28 | 12,44 | 4.744.400 | 12,65 | 12,25 | 12,37 | 00:00:00 | | 2015-07-29 | 12,58 | 2.930.500 | 12,59 | 12,22 | 12,40 | 00:00:00 | | 2015-08-10 | 12,64 | 4.640.500 | 12,72 | 12,53 | 12,54 | 00:00:00 | | 2015-08-18 | 12,16 | 4.398.400 | 12,48 | 12,15 | 12,43 | 00:00:00 | | 2015-08-19 | 11,91 | 5.422.600 | 12,34 | 11,89 | 12,34 | 00:00:00 | | 2015-08-31 | 11,27 | 3.380.600 | 11,42 | 11,16 | 11,27 | 00:00:00 | | 2015-09-01 | 10,89 | 3.717.500 | 11,22 | 10,84 | 10,96 | 00:00:00 | | 2015-09-02 | 11,02 | 4.100.500 | 11,17 | 10,83 | 11,14 | 00:00:00 | | 2015-09-03 | 11,12 | 3.389.800 | 11,26 | 11,03 | 11,14 | 00:00:00 | | 2015-09-04 | 10,85 | 3.430.900 | 11,09 | 10,82 | 10,97 | 00:00:00 | | 2015-09-08 | 10,91 | 4.186.900 | 11,00 | 10,61 | 10,88 | 00:00:00 | | 2015-09-09 | 10,54 | 3.381.400 | 11,06 | 10,51 | 11,05 | 00:00:00 | | 2015-09-10 | 10,55 | 3.391.600 | 10,69 | 10,42 | 10,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
