|
 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 | | 2015-09-10 | 10,55 | 3.391.600 | 10,69 | 10,42 | 10,53 | 00:00:00 | | 2015-09-11 | 8,84 | 45.239.400 | 9,09 | 8,21 | 8,22 | 00:00:00 | | 2015-09-14 | 8,62 | 15.022.900 | 8,70 | 8,44 | 8,65 | 00:00:00 | | 2015-09-21 | 8,65 | 5.837.400 | 8,75 | 8,52 | 8,71 | 00:00:00 | | 2015-09-22 | 8,84 | 10.580.200 | 8,88 | 8,50 | 8,58 | 00:00:00 | | 2015-09-23 | 8,72 | 6.976.300 | 8,91 | 8,60 | 8,79 | 00:00:00 | | 2015-10-01 | 8,85 | 13.228.300 | 9,02 | 8,69 | 8,98 | 00:00:00 | | 2015-10-02 | 9,07 | 14.121.100 | 9,10 | 8,65 | 8,81 | 00:00:00 | | 2015-10-05 | 9,13 | 8.757.600 | 9,37 | 9,11 | 9,27 | 00:00:00 | | 2015-10-08 | 9,43 | 5.145.400 | 9,54 | 9,37 | 9,54 | 00:00:00 | | 2015-10-09 | 9,41 | 2.908.700 | 9,61 | 9,37 | 9,40 | 00:00:00 | | 2015-10-16 | 9,35 | 8.334.800 | 9,64 | 9,24 | 9,42 | 00:00:00 | | 2015-10-20 | 9,22 | 8.164.600 | 9,58 | 9,14 | 9,46 | 00:00:00 | | 2015-10-21 | 9,09 | 8.746.300 | 9,42 | 9,08 | 9,42 | 00:00:00 | | 2015-10-29 | 8,22 | 6.261.200 | 8,40 | 8,19 | 8,32 | 00:00:00 | | 2015-10-30 | 8,21 | 8.228.300 | 8,29 | 8,13 | 8,25 | 00:00:00 | | 2015-11-02 | 8,40 | 3.980.500 | 8,41 | 8,19 | 8,21 | 00:00:00 | | 2015-11-05 | 8,70 | 4.905.100 | 8,80 | 8,60 | 8,62 | 00:00:00 | | 2015-11-06 | 8,90 | 5.617.600 | 8,98 | 8,61 | 8,68 | 00:00:00 | | 2015-11-09 | 8,90 | 5.126.100 | 9,02 | 8,82 | 8,88 | 00:00:00 | | 2015-11-10 | 8,73 | 4.900.200 | 8,95 | 8,62 | 8,89 | 00:00:00 | | 2015-11-11 | 8,81 | 4.246.900 | 8,84 | 8,61 | 8,78 | 00:00:00 | | 2015-11-12 | 8,60 | 3.409.000 | 8,82 | 8,60 | 8,67 | 00:00:00 | | 2015-11-13 | 8,52 | 3.243.500 | 8,63 | 8,40 | 8,56 | 00:00:00 | | 2015-11-19 | 8,77 | 4.758.200 | 8,81 | 8,43 | 8,46 | 00:00:00 | | 2015-11-20 | 8,71 | 2.322.500 | 8,86 | 8,69 | 8,76 | 00:00:00 | | 2015-11-23 | 8,66 | 3.791.900 | 8,74 | 8,63 | 8,71 | 00:00:00 | | 2015-11-30 | 8,86 | 4.526.700 | 8,86 | 8,69 | 8,78 | 00:00:00 | | 2015-12-03 | 9,10 | 5.224.900 | 9,62 | 9,01 | 9,59 | 00:00:00 | | 2015-12-04 | 9,24 | 4.626.700 | 9,29 | 8,99 | 9,17 | 00:00:00 | | 2015-12-08 | 8,42 | 8.302.900 | 8,90 | 8,37 | 8,82 | 00:00:00 | | 2015-12-09 | 8,27 | 5.484.400 | 8,65 | 8,22 | 8,43 | 00:00:00 | | 2015-12-15 | 8,24 | 4.760.700 | 8,29 | 8,05 | 8,12 | 00:00:00 | | 2015-12-16 | 8,56 | 5.673.800 | 8,57 | 8,21 | 8,32 | 00:00:00 | | 2015-12-17 | 8,47 | 5.785.800 | 8,66 | 8,41 | 8,60 | 00:00:00 | | 2015-12-18 | 8,57 | 6.048.600 | 8,58 | 8,30 | 8,35 | 00:00:00 | | 2015-12-21 | 8,55 | 2.911.400 | 8,69 | 8,47 | 8,58 | 00:00:00 | | 2015-12-29 | 8,96 | 2.799.600 | 8,99 | 8,87 | 8,89 | 00:00:00 | | 2015-12-30 | 8,76 | 1.883.800 | 9,02 | 8,76 | 8,89 | 00:00:00 | | 2015-12-31 | 8,82 | 3.018.600 | 8,96 | 8,70 | 8,77 | 00:00:00 | | 2016-01-08 | 8,22 | 5.879.800 | 8,34 | 8,16 | 8,34 | 00:00:00 | | 2016-01-14 | 8,34 | 5.135.500 | 8,49 | 8,13 | 8,26 | 00:00:00 | | 2016-01-15 | 8,11 | 6.898.500 | 8,24 | 7,96 | 8,12 | 00:00:00 | | 2016-01-19 | 7,77 | 5.847.300 | 8,43 | 7,73 | 8,43 | 00:00:00 | | 2016-01-20 | 7,91 | 6.142.600 | 8,00 | 7,40 | 7,63 | 00:00:00 | | 2016-01-21 | 8,11 | 7.685.500 | 8,19 | 7,78 | 7,94 | 00:00:00 | | 2016-01-22 | 8,18 | 3.901.300 | 8,34 | 8,13 | 8,25 | 00:00:00 | | 2016-01-26 | 8,32 | 4.474.000 | 8,42 | 8,15 | 8,19 | 00:00:00 | | 2016-01-27 | 8,19 | 4.899.800 | 8,38 | 8,03 | 8,26 | 00:00:00 | | 2016-01-28 | 8,38 | 4.548.700 | 8,39 | 8,18 | 8,26 | 00:00:00 | | 2016-01-29 | 8,85 | 6.652.900 | 8,86 | 8,37 | 8,37 | 00:00:00 | | 2016-02-01 | 8,93 | 6.965.300 | 9,09 | 8,55 | 8,71 | 00:00:00 | | 2016-02-02 | 8,67 | 10.719.100 | 8,95 | 8,63 | 8,85 | 00:00:00 | | 2016-02-03 | 9,27 | 15.415.600 | 9,31 | 8,63 | 9,01 | 00:00:00 | | 2016-02-04 | 9,30 | 4.785.600 | 9,50 | 9,00 | 9,12 | 00:00:00 | | 2016-02-11 | 8,41 | 3.700.600 | 8,57 | 8,32 | 8,50 | 00:00:00 | | 2016-02-12 | 8,61 | 2.367.200 | 8,73 | 8,42 | 8,44 | 00:00:00 | | 2016-02-17 | 9,30 | 4.449.500 | 9,39 | 9,10 | 9,21 | 00:00:00 | | 2016-02-18 | 9,28 | 5.342.600 | 9,77 | 9,21 | 9,53 | 00:00:00 | | 2016-02-19 | 9,16 | 4.005.400 | 9,37 | 9,05 | 9,31 | 00:00:00 | | 2016-02-23 | 9,26 | 4.340.600 | 9,40 | 9,22 | 9,30 | 00:00:00 | | 2016-02-24 | 9,49 | 4.035.600 | 9,54 | 9,09 | 9,17 | 00:00:00 | | 2016-02-25 | 9,55 | 3.208.500 | 9,59 | 9,29 | 9,51 | 00:00:00 | | 2016-02-26 | 9,54 | 6.593.400 | 9,64 | 9,46 | 9,60 | 00:00:00 | | 2016-02-29 | 9,55 | 3.274.500 | 9,73 | 9,51 | 9,58 | 00:00:00 | | 2016-03-03 | 9,80 | 5.231.000 | 10,02 | 9,69 | 10,00 | 00:00:00 | | 2016-03-10 | 10,00 | 4.258.400 | 10,02 | 9,82 | 9,90 | 00:00:00 | | 2016-03-11 | 10,28 | 2.895.700 | 10,30 | 10,02 | 10,02 | 00:00:00 | | 2016-03-17 | 10,27 | 3.317.600 | 10,36 | 10,08 | 10,22 | 00:00:00 | | 2016-03-18 | 10,37 | 4.485.900 | 10,38 | 10,22 | 10,22 | 00:00:00 | | 2016-03-21 | 10,48 | 2.256.600 | 10,52 | 10,26 | 10,37 | 00:00:00 | | 2016-03-24 | 10,24 | 1.766.100 | 10,26 | 10,05 | 10,14 | 00:00:00 | | 2016-03-28 | 10,19 | 2.034.900 | 10,26 | 10,13 | 10,24 | 00:00:00 | | 2016-04-05 | 10,88 | 20.773.200 | 10,93 | 10,55 | 10,74 | 00:00:00 | | 2016-04-06 | 10,91 | 9.469.600 | 11,00 | 10,61 | 10,99 | 00:00:00 | | 2016-04-07 | 10,69 | 4.188.300 | 10,98 | 10,67 | 10,75 | 00:00:00 | | 2016-04-08 | 10,52 | 3.025.000 | 10,93 | 10,48 | 10,80 | 00:00:00 | | 2016-04-11 | 10,69 | 2.786.300 | 10,88 | 10,54 | 10,61 | 00:00:00 | | 2016-04-18 | 9,90 | 11.158.000 | 10,13 | 9,88 | 10,09 | 00:00:00 | | 2016-04-19 | 9,80 | 4.254.000 | 10,00 | 9,76 | 9,96 | 00:00:00 | | 2016-04-20 | 9,88 | 3.549.800 | 9,97 | 9,72 | 9,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
