|
 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 | | 2017-04-28 | 15,02 | 8.507.100 | 15,19 | 14,95 | 15,19 | 00:00:00 | | 2017-05-04 | 15,08 | 5.547.900 | 15,28 | 14,97 | 15,13 | 00:00:00 | | 2017-05-05 | 15,16 | 4.013.600 | 15,18 | 15,02 | 15,08 | 00:00:00 | | 2017-05-08 | 15,14 | 4.449.600 | 15,22 | 15,02 | 15,18 | 00:00:00 | | 2017-05-11 | 15,71 | 3.963.300 | 15,82 | 15,57 | 15,70 | 00:00:00 | | 2017-05-12 | 15,53 | 1.950.500 | 15,78 | 15,51 | 15,73 | 00:00:00 | | 2017-05-15 | 16,11 | 7.452.222 | 16,12 | 15,50 | 15,62 | 00:00:00 | | 2017-05-16 | 16,25 | 7.226.695 | 16,26 | 15,93 | 16,19 | 00:00:00 | | 2017-05-17 | 15,26 | 10.024.434 | 16,13 | 15,25 | 16,04 | 00:00:00 | | 2017-05-18 | 15,51 | 6.196.605 | 15,69 | 15,27 | 15,27 | 00:00:00 | | 2017-05-19 | 16,01 | 8.595.164 | 16,10 | 15,60 | 15,60 | 00:00:00 | | 2017-05-22 | 16,19 | 5.619.863 | 16,66 | 15,97 | 16,12 | 00:00:00 | | 2017-05-23 | 16,36 | 9.646.365 | 16,39 | 16,08 | 16,25 | 00:00:00 | | 2017-05-24 | 16,78 | 10.950.995 | 16,85 | 16,33 | 16,45 | 00:00:00 | | 2017-05-25 | 16,94 | 16.595.272 | 17,14 | 16,78 | 16,84 | 00:00:00 | | 2017-05-26 | 17,67 | 20.130.019 | 17,76 | 17,09 | 17,39 | 00:00:00 | | 2017-05-30 | 17,37 | 10.605.810 | 17,80 | 17,20 | 17,74 | 00:00:00 | | 2017-05-31 | 17,24 | 11.677.278 | 17,55 | 17,17 | 17,55 | 00:00:00 | | 2017-06-01 | 17,78 | 11.229.376 | 17,79 | 17,28 | 17,29 | 00:00:00 | | 2017-06-02 | 17,59 | 8.208.204 | 17,78 | 17,42 | 17,77 | 00:00:00 | | 2017-06-05 | 17,53 | 5.832.834 | 17,68 | 17,51 | 17,59 | 00:00:00 | | 2017-06-06 | 17,81 | 6.630.033 | 17,93 | 17,36 | 17,36 | 00:00:00 | | 2017-06-07 | 17,72 | 6.939.469 | 17,86 | 17,56 | 17,81 | 00:00:00 | | 2017-06-08 | 17,84 | 7.641.469 | 17,87 | 17,60 | 17,68 | 00:00:00 | | 2017-06-09 | 17,26 | 8.506.737 | 17,86 | 16,90 | 17,86 | 00:00:00 | | 2017-06-12 | 17,45 | 11.366.431 | 17,48 | 16,57 | 16,87 | 00:00:00 | | 2017-06-13 | 17,74 | 6.714.319 | 17,84 | 17,45 | 17,60 | 00:00:00 | | 2017-06-14 | 17,54 | 4.712.982 | 17,77 | 17,38 | 17,76 | 00:00:00 | | 2017-06-15 | 17,41 | 6.505.852 | 17,59 | 17,06 | 17,17 | 00:00:00 | | 2017-06-16 | 17,33 | 5.568.156 | 17,66 | 17,28 | 17,48 | 00:00:00 | | 2017-06-19 | 17,45 | 4.927.130 | 17,63 | 17,35 | 17,49 | 00:00:00 | | 2017-06-20 | 17,52 | 8.651.216 | 18,18 | 17,46 | 17,95 | 00:00:00 | | 2017-06-21 | 17,54 | 4.376.244 | 17,73 | 17,45 | 17,64 | 00:00:00 | | 2017-06-22 | 17,57 | 4.902.609 | 17,77 | 17,40 | 17,53 | 00:00:00 | | 2017-06-23 | 17,67 | 4.200.082 | 17,78 | 17,41 | 17,55 | 00:00:00 | | 2017-06-26 | 17,65 | 5.824.296 | 17,89 | 17,55 | 17,68 | 00:00:00 | | 2017-06-27 | 16,79 | 7.741.753 | 17,54 | 16,79 | 17,54 | 00:00:00 | | 2017-06-28 | 17,13 | 8.485.181 | 17,18 | 16,60 | 16,93 | 00:00:00 | | 2017-06-29 | 16,83 | 7.911.186 | 17,19 | 16,61 | 17,03 | 00:00:00 | | 2017-06-30 | 16,52 | 13.261.704 | 16,84 | 16,37 | 16,82 | 00:00:00 | | 2017-07-03 | 16,09 | 3.186.339 | 16,71 | 16,07 | 16,67 | 00:00:00 | | 2017-07-05 | 16,33 | 12.607.827 | 16,37 | 15,92 | 16,19 | 00:00:00 | | 2017-07-06 | 16,07 | 9.560.482 | 16,26 | 16,02 | 16,09 | 00:00:00 | | 2017-07-07 | 16,13 | 11.130.282 | 16,18 | 15,92 | 16,08 | 00:00:00 | | 2017-07-10 | 16,12 | 8.679.729 | 16,21 | 15,91 | 16,09 | 00:00:00 | | 2017-07-11 | 16,06 | 6.925.500 | 16,20 | 15,94 | 16,10 | 00:00:00 | | 2017-07-12 | 16,37 | 7.477.926 | 16,54 | 16,23 | 16,24 | 00:00:00 | | 2017-07-13 | 16,46 | 7.610.445 | 16,58 | 16,12 | 16,44 | 00:00:00 | | 2017-07-14 | 16,58 | 3.851.188 | 16,61 | 16,43 | 16,49 | 00:00:00 | | 2017-07-17 | 16,26 | 6.404.786 | 16,65 | 16,19 | 16,64 | 00:00:00 | | 2017-07-18 | 16,21 | 9.062.143 | 16,32 | 16,00 | 16,18 | 00:00:00 | | 2017-07-19 | 16,48 | 4.475.373 | 16,53 | 16,13 | 16,27 | 00:00:00 | | 2017-07-20 | 16,48 | 3.678.754 | 16,52 | 16,20 | 16,50 | 00:00:00 | | 2017-07-21 | 16,25 | 7.407.339 | 16,41 | 16,01 | 16,41 | 00:00:00 | | 2017-07-24 | 16,23 | 2.905.414 | 16,37 | 16,13 | 16,26 | 00:00:00 | | 2017-07-25 | 16,00 | 8.297.037 | 16,22 | 15,66 | 15,82 | 00:00:00 | | 2017-07-26 | 16,05 | 3.644.833 | 16,21 | 15,96 | 16,07 | 00:00:00 | | 2017-07-27 | 15,87 | 3.846.073 | 16,18 | 15,65 | 16,12 | 00:00:00 | | 2017-07-28 | 15,59 | 6.008.138 | 15,87 | 15,50 | 15,81 | 00:00:00 | | 2017-07-31 | 15,56 | 4.505.829 | 15,67 | 15,41 | 15,60 | 00:00:00 | | 2017-08-01 | 15,77 | 9.010.274 | 15,80 | 15,41 | 15,59 | 00:00:00 | | 2017-08-02 | 15,68 | 6.882.912 | 15,88 | 15,53 | 15,82 | 00:00:00 | | 2017-08-03 | 15,50 | 4.491.766 | 15,77 | 15,42 | 15,73 | 00:00:00 | | 2017-08-04 | 15,55 | 3.927.790 | 15,70 | 15,44 | 15,50 | 00:00:00 | | 2017-08-07 | 15,68 | 3.255.398 | 15,70 | 15,52 | 15,60 | 00:00:00 | | 2017-08-08 | 15,60 | 3.326.287 | 15,81 | 15,58 | 15,69 | 00:00:00 | | 2017-08-09 | 15,50 | 2.764.436 | 15,61 | 15,41 | 15,51 | 00:00:00 | | 2017-08-10 | 15,05 | 3.956.262 | 15,48 | 15,03 | 15,42 | 00:00:00 | | 2017-08-11 | 15,39 | 3.826.692 | 15,42 | 14,87 | 15,05 | 00:00:00 | | 2017-08-14 | 15,55 | 6.755.880 | 15,74 | 15,51 | 15,59 | 00:00:00 | | 2017-08-15 | 15,82 | 4.813.367 | 15,87 | 15,49 | 15,57 | 00:00:00 | | 2017-08-16 | 15,95 | 2.889.503 | 15,99 | 15,83 | 15,84 | 00:00:00 | | 2017-08-17 | 15,55 | 4.006.089 | 15,97 | 15,47 | 15,89 | 00:00:00 | | 2017-08-18 | 15,65 | 4.610.862 | 15,75 | 15,50 | 15,54 | 00:00:00 | | 2017-08-21 | 15,62 | 5.050.179 | 15,65 | 15,50 | 15,65 | 00:00:00 | | 2017-08-22 | 15,92 | 4.613.227 | 15,96 | 15,67 | 15,69 | 00:00:00 | | 2017-08-23 | 15,89 | 7.892.374 | 15,97 | 15,69 | 15,78 | 00:00:00 | | 2017-08-24 | 15,86 | 6.730.041 | 16,10 | 15,71 | 16,01 | 00:00:00 | | 2017-08-25 | 17,05 | 14.618.800 | 17,48 | 16,60 | 16,63 | 00:00:00 | | 2017-08-28 | 17,14 | 7.265.564 | 17,25 | 16,97 | 17,07 | 00:00:00 | | 2017-08-29 | 17,26 | 4.911.725 | 17,33 | 16,84 | 16,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
