|
 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 | | 2016-04-20 | 9,88 | 3.549.800 | 9,97 | 9,72 | 9,77 | 00:00:00 | | 2016-04-21 | 9,81 | 2.014.300 | 9,95 | 9,78 | 9,91 | 00:00:00 | | 2016-04-22 | 10,18 | 7.376.700 | 10,44 | 9,95 | 9,95 | 00:00:00 | | 2016-04-25 | 9,95 | 3.628.700 | 10,23 | 9,92 | 10,18 | 00:00:00 | | 2016-05-02 | 9,75 | 5.403.700 | 10,01 | 9,68 | 9,92 | 00:00:00 | | 2016-05-03 | 9,65 | 5.548.900 | 9,91 | 9,60 | 9,85 | 00:00:00 | | 2016-05-04 | 9,48 | 4.042.400 | 9,72 | 9,42 | 9,63 | 00:00:00 | | 2016-05-24 | 10,01 | 3.319.500 | 10,04 | 9,91 | 9,96 | 00:00:00 | | 2016-05-25 | 10,06 | 3.946.200 | 10,16 | 9,90 | 10,03 | 00:00:00 | | 2016-05-26 | 10,15 | 7.611.600 | 10,20 | 10,05 | 10,11 | 00:00:00 | | 2016-05-27 | 10,07 | 3.778.600 | 10,26 | 10,04 | 10,15 | 00:00:00 | | 2016-06-01 | 10,25 | 2.118.800 | 10,26 | 10,13 | 10,19 | 00:00:00 | | 2016-06-02 | 10,28 | 2.428.400 | 10,31 | 10,16 | 10,19 | 00:00:00 | | 2016-06-03 | 10,17 | 2.372.900 | 10,30 | 10,10 | 10,26 | 00:00:00 | | 2016-06-06 | 10,01 | 3.514.900 | 10,20 | 9,99 | 10,18 | 00:00:00 | | 2016-06-07 | 10,10 | 3.618.400 | 10,14 | 10,04 | 10,07 | 00:00:00 | | 2016-06-08 | 10,18 | 4.537.800 | 10,22 | 10,05 | 10,09 | 00:00:00 | | 2016-06-21 | 10,09 | 9.349.500 | 10,28 | 10,05 | 10,20 | 00:00:00 | | 2016-06-22 | 10,22 | 6.766.800 | 10,27 | 10,04 | 10,10 | 00:00:00 | | 2016-06-23 | 10,41 | 3.811.000 | 10,42 | 10,22 | 10,31 | 00:00:00 | | 2016-06-24 | 9,78 | 7.831.400 | 10,14 | 9,77 | 10,03 | 00:00:00 | | 2016-06-27 | 9,12 | 8.938.700 | 9,71 | 9,05 | 9,66 | 00:00:00 | | 2016-07-05 | 9,37 | 1.997.300 | 9,54 | 9,31 | 9,54 | 00:00:00 | | 2016-07-06 | 9,44 | 2.573.700 | 9,46 | 9,13 | 9,33 | 00:00:00 | | 2016-07-07 | 9,77 | 4.868.100 | 9,78 | 9,56 | 9,63 | 00:00:00 | | 2016-07-21 | 11,28 | 12.722.400 | 11,29 | 11,02 | 11,18 | 00:00:00 | | 2016-07-22 | 11,71 | 13.950.900 | 11,71 | 11,24 | 11,37 | 00:00:00 | | 2016-07-25 | 11,54 | 9.958.600 | 11,72 | 11,49 | 11,67 | 00:00:00 | | 2016-08-01 | 11,85 | 8.220.400 | 11,95 | 11,72 | 11,80 | 00:00:00 | | 2016-08-08 | 11,41 | 3.889.400 | 11,55 | 11,37 | 11,46 | 00:00:00 | | 2016-08-17 | 11,61 | 3.775.800 | 11,64 | 11,42 | 11,47 | 00:00:00 | | 2016-08-18 | 11,65 | 2.943.200 | 11,70 | 11,38 | 11,64 | 00:00:00 | | 2016-08-23 | 12,22 | 3.464.900 | 12,58 | 12,17 | 12,56 | 00:00:00 | | 2016-08-24 | 12,11 | 2.805.100 | 12,39 | 12,05 | 12,22 | 00:00:00 | | 2016-08-25 | 12,18 | 2.614.200 | 12,27 | 12,09 | 12,13 | 00:00:00 | | 2016-08-26 | 12,27 | 4.572.000 | 12,46 | 12,14 | 12,14 | 00:00:00 | | 2016-09-06 | 12,94 | 21.729.500 | 12,94 | 12,13 | 12,51 | 00:00:00 | | 2016-09-07 | 12,63 | 7.478.100 | 12,82 | 12,55 | 12,57 | 00:00:00 | | 2016-09-22 | 12,96 | 3.400.700 | 13,04 | 12,84 | 12,95 | 00:00:00 | | 2016-09-23 | 13,01 | 5.331.100 | 13,12 | 12,73 | 12,91 | 00:00:00 | | 2016-09-26 | 12,87 | 6.302.100 | 13,02 | 12,83 | 12,90 | 00:00:00 | | 2016-09-27 | 13,09 | 5.478.300 | 13,10 | 12,77 | 12,83 | 00:00:00 | | 2016-10-04 | 13,02 | 3.315.100 | 13,23 | 12,95 | 13,07 | 00:00:00 | | 2016-10-05 | 13,17 | 2.248.900 | 13,24 | 13,09 | 13,10 | 00:00:00 | | 2016-10-13 | 13,00 | 4.670.200 | 13,05 | 12,58 | 12,80 | 00:00:00 | | 2016-10-14 | 13,00 | 3.459.100 | 13,20 | 12,98 | 13,10 | 00:00:00 | | 2016-10-20 | 13,05 | 3.425.900 | 13,13 | 12,85 | 12,91 | 00:00:00 | | 2016-10-21 | 12,90 | 2.678.300 | 13,07 | 12,84 | 12,99 | 00:00:00 | | 2016-10-24 | 13,07 | 1.943.300 | 13,08 | 12,91 | 12,95 | 00:00:00 | | 2016-11-08 | 12,70 | 3.028.200 | 12,87 | 12,68 | 12,81 | 00:00:00 | | 2016-11-09 | 12,70 | 4.299.400 | 12,78 | 12,30 | 12,39 | 00:00:00 | | 2016-11-14 | 13,19 | 6.255.200 | 13,24 | 12,88 | 12,98 | 00:00:00 | | 2016-12-06 | 14,06 | 3.404.100 | 14,19 | 14,03 | 14,13 | 00:00:00 | | 2016-12-19 | 14,20 | 3.685.000 | 14,40 | 14,19 | 14,21 | 00:00:00 | | 2016-12-20 | 14,34 | 3.476.000 | 14,40 | 14,18 | 14,24 | 00:00:00 | | 2016-12-27 | 14,34 | 1.659.900 | 14,45 | 14,28 | 14,33 | 00:00:00 | | 2017-01-09 | 14,37 | 4.363.700 | 14,39 | 14,15 | 14,18 | 00:00:00 | | 2017-01-10 | 14,56 | 4.929.300 | 14,59 | 14,37 | 14,37 | 00:00:00 | | 2017-01-11 | 14,54 | 4.404.600 | 14,60 | 14,38 | 14,51 | 00:00:00 | | 2017-01-12 | 14,42 | 3.201.700 | 14,53 | 14,07 | 14,44 | 00:00:00 | | 2017-02-01 | 15,33 | 8.470.000 | 15,59 | 15,13 | 15,49 | 00:00:00 | | 2017-02-02 | 15,39 | 6.222.400 | 15,42 | 15,17 | 15,25 | 00:00:00 | | 2017-02-06 | 15,76 | 5.165.300 | 15,88 | 15,65 | 15,79 | 00:00:00 | | 2017-02-07 | 15,72 | 4.589.400 | 15,89 | 15,56 | 15,86 | 00:00:00 | | 2017-02-08 | 15,68 | 2.793.300 | 15,83 | 15,63 | 15,75 | 00:00:00 | | 2017-02-13 | 15,68 | 2.618.000 | 15,73 | 15,53 | 15,60 | 00:00:00 | | 2017-02-14 | 15,58 | 2.469.100 | 15,76 | 15,48 | 15,75 | 00:00:00 | | 2017-02-15 | 15,81 | 5.727.900 | 15,82 | 15,54 | 15,59 | 00:00:00 | | 2017-02-21 | 16,21 | 6.041.400 | 16,26 | 15,82 | 15,86 | 00:00:00 | | 2017-02-22 | 16,28 | 3.537.000 | 16,30 | 16,11 | 16,23 | 00:00:00 | | 2017-02-23 | 16,01 | 4.803.400 | 16,30 | 15,86 | 16,30 | 00:00:00 | | 2017-02-27 | 16,02 | 5.705.800 | 16,04 | 15,80 | 16,02 | 00:00:00 | | 2017-03-07 | 15,94 | 4.141.500 | 16,13 | 15,84 | 16,00 | 00:00:00 | | 2017-03-08 | 15,84 | 4.115.900 | 16,11 | 15,83 | 15,99 | 00:00:00 | | 2017-03-27 | 15,73 | 5.613.200 | 15,81 | 15,45 | 15,70 | 00:00:00 | | 2017-04-04 | 14,96 | 5.285.300 | 15,06 | 14,87 | 14,91 | 00:00:00 | | 2017-04-05 | 14,99 | 8.692.600 | 15,19 | 14,94 | 15,02 | 00:00:00 | | 2017-04-10 | 15,08 | 3.363.000 | 15,25 | 15,01 | 15,17 | 00:00:00 | | 2017-04-26 | 14,72 | 8.307.000 | 15,17 | 14,69 | 14,82 | 00:00:00 | | 2017-04-27 | 15,09 | 5.835.400 | 15,16 | 14,90 | 14,98 | 00:00:00 | | 2017-04-28 | 15,02 | 8.507.100 | 15,19 | 14,95 | 15,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
