|
 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 | | 2018-01-30 | 23,12 | 3.874.471 | 23,37 | 22,93 | 23,05 | 00:00:00 | | 2018-01-31 | 23,33 | 10.977.251 | 23,54 | 23,26 | 23,34 | 00:00:00 | | 2018-02-01 | 22,60 | 7.771.085 | 23,45 | 22,53 | 23,11 | 00:00:00 | | 2018-02-02 | 22,43 | 9.559.744 | 22,59 | 21,87 | 22,38 | 00:00:00 | | 2018-02-05 | 21,35 | 8.036.884 | 22,56 | 21,31 | 22,14 | 00:00:00 | | 2018-02-06 | 21,70 | 12.352.205 | 21,83 | 20,51 | 20,87 | 00:00:00 | | 2018-02-07 | 21,33 | 8.328.009 | 21,95 | 21,21 | 21,58 | 00:00:00 | | 2018-02-08 | 20,74 | 11.152.299 | 21,53 | 20,37 | 21,44 | 00:00:00 | | 2018-02-09 | 21,30 | 9.623.899 | 21,45 | 20,54 | 21,05 | 00:00:00 | | 2018-02-12 | 21,92 | 6.604.899 | 22,04 | 21,39 | 21,48 | 00:00:00 | | 2018-02-13 | 22,32 | 10.941.999 | 22,36 | 21,64 | 21,85 | 00:00:00 | | 2018-02-14 | 22,26 | 6.552.982 | 22,44 | 22,00 | 22,15 | 00:00:00 | | 2018-02-15 | 22,74 | 6.600.369 | 22,93 | 22,43 | 22,55 | 00:00:00 | | 2018-02-16 | 22,68 | 4.878.044 | 22,91 | 22,43 | 22,65 | 00:00:00 | | 2018-02-20 | 23,20 | 6.043.975 | 23,40 | 22,53 | 22,72 | 00:00:00 | | 2018-02-21 | 23,19 | 6.994.863 | 23,57 | 22,96 | 23,27 | 00:00:00 | | 2018-02-22 | 23,13 | 6.838.545 | 23,84 | 22,99 | 23,23 | 00:00:00 | | 2018-02-23 | 23,25 | 3.997.046 | 23,36 | 23,01 | 23,30 | 00:00:00 | | 2018-02-26 | 23,46 | 3.657.718 | 23,53 | 23,21 | 23,32 | 00:00:00 | | 2018-02-27 | 23,38 | 6.949.811 | 23,95 | 23,38 | 23,54 | 00:00:00 | | 2018-02-28 | 23,49 | 6.530.152 | 23,82 | 23,25 | 23,47 | 00:00:00 | | 2018-03-01 | 23,31 | 4.287.391 | 23,75 | 23,01 | 23,57 | 00:00:00 | | 2018-03-02 | 23,42 | 5.972.125 | 23,52 | 22,77 | 23,00 | 00:00:00 | | 2018-03-05 | 23,49 | 6.061.332 | 23,60 | 23,01 | 23,22 | 00:00:00 | | 2018-03-06 | 23,57 | 7.222.934 | 23,68 | 23,27 | 23,55 | 00:00:00 | | 2018-03-07 | 23,69 | 14.781.090 | 23,85 | 23,33 | 23,50 | 00:00:00 | | 2018-03-08 | 24,32 | 16.053.342 | 24,42 | 23,62 | 23,90 | 00:00:00 | | 2018-03-09 | 24,34 | 17.112.897 | 25,18 | 23,85 | 24,21 | 00:00:00 | | 2018-03-12 | 24,37 | 17.546.989 | 24,63 | 23,67 | 24,56 | 00:00:00 | | 2018-03-13 | 22,94 | 22.288.298 | 24,54 | 22,80 | 24,10 | 00:00:00 | | 2018-03-14 | 23,40 | 19.325.236 | 23,46 | 22,47 | 23,00 | 00:00:00 | | 2018-03-15 | 23,19 | 10.763.929 | 23,77 | 23,02 | 23,52 | 00:00:00 | | 2018-03-16 | 23,18 | 6.661.161 | 23,45 | 23,05 | 23,35 | 00:00:00 | | 2018-03-19 | 22,82 | 11.332.605 | 23,28 | 22,55 | 22,93 | 00:00:00 | | 2018-03-20 | 23,12 | 7.281.588 | 23,27 | 22,80 | 22,90 | 00:00:00 | | 2018-03-21 | 23,00 | 5.821.881 | 23,38 | 22,92 | 23,04 | 00:00:00 | | 2018-03-22 | 22,06 | 6.603.402 | 22,95 | 22,05 | 22,64 | 00:00:00 | | 2018-03-23 | 21,48 | 6.685.921 | 22,36 | 21,47 | 22,16 | 00:00:00 | | 2018-03-26 | 22,21 | 6.093.877 | 22,37 | 21,75 | 21,97 | 00:00:00 | | 2018-03-27 | 21,39 | 6.952.402 | 22,37 | 21,24 | 22,32 | 00:00:00 | | 2018-03-28 | 20,52 | 10.366.099 | 21,39 | 20,40 | 21,18 | 00:00:00 | | 2018-03-29 | 21,00 | 8.751.854 | 21,10 | 20,50 | 20,64 | 00:00:00 | | 2018-04-02 | 20,20 | 7.141.232 | 20,88 | 20,05 | 20,84 | 00:00:00 | | 2018-04-03 | 20,42 | 8.575.155 | 20,66 | 20,13 | 20,54 | 00:00:00 | | 2018-04-04 | 20,80 | 7.086.519 | 20,85 | 19,79 | 19,90 | 00:00:00 | | 2018-04-05 | 21,13 | 11.740.770 | 21,59 | 21,04 | 21,55 | 00:00:00 | | 2018-04-06 | 20,51 | 8.925.069 | 21,13 | 20,46 | 20,83 | 00:00:00 | | 2018-04-09 | 20,60 | 5.721.221 | 21,18 | 20,57 | 20,70 | 00:00:00 | | 2018-04-10 | 21,48 | 8.843.609 | 21,64 | 21,05 | 21,30 | 00:00:00 | | 2018-04-11 | 22,07 | 10.306.678 | 22,40 | 21,40 | 21,40 | 00:00:00 | | 2018-04-12 | 22,42 | 7.179.701 | 22,43 | 22,12 | 22,31 | 00:00:00 | | 2018-04-13 | 22,01 | 8.148.071 | 22,66 | 21,73 | 22,63 | 00:00:00 | | 2018-04-16 | 21,76 | 5.774.010 | 22,22 | 21,63 | 22,19 | 00:00:00 | | 2018-04-17 | 22,25 | 4.743.987 | 22,25 | 21,90 | 21,95 | 00:00:00 | | 2018-04-18 | 22,02 | 4.904.442 | 22,50 | 21,99 | 22,40 | 00:00:00 | | 2018-04-19 | 21,04 | 10.528.007 | 21,84 | 20,98 | 21,55 | 00:00:00 | | 2018-04-20 | 20,54 | 8.796.399 | 21,37 | 20,49 | 21,15 | 00:00:00 | | 2018-04-23 | 20,36 | 5.940.720 | 20,78 | 20,35 | 20,61 | 00:00:00 | | 2018-04-24 | 20,65 | 10.595.188 | 21,34 | 20,52 | 20,65 | 00:00:00 | | 2018-04-25 | 20,38 | 5.170.799 | 20,68 | 20,19 | 20,58 | 00:00:00 | | 2018-04-26 | 20,89 | 5.420.863 | 20,91 | 20,50 | 20,64 | 00:00:00 | | 2018-04-27 | 20,35 | 5.506.845 | 21,06 | 20,33 | 21,06 | 00:00:00 | | 2018-04-30 | 20,06 | 5.807.970 | 20,53 | 19,97 | 20,41 | 00:00:00 | | 2018-05-01 | 20,32 | 4.686.676 | 20,35 | 19,80 | 19,88 | 00:00:00 | | 2018-05-02 | 20,56 | 4.952.377 | 20,63 | 20,22 | 20,31 | 00:00:00 | | 2018-05-03 | 20,80 | 19.888.813 | 20,89 | 19,43 | 20,20 | 00:00:00 | | 2018-05-04 | 21,25 | 7.676.616 | 21,31 | 20,54 | 20,70 | 00:00:00 | | 2018-05-07 | 20,80 | 7.353.435 | 21,49 | 20,74 | 21,30 | 00:00:00 | | 2018-05-08 | 21,08 | 6.513.724 | 21,15 | 20,74 | 20,78 | 00:00:00 | | 2018-05-09 | 21,29 | 4.132.973 | 21,42 | 21,00 | 21,08 | 00:00:00 | | 2018-05-10 | 21,44 | 3.870.616 | 21,48 | 21,21 | 21,43 | 00:00:00 | | 2018-05-11 | 21,02 | 6.122.513 | 21,39 | 20,82 | 21,31 | 00:00:00 | | 2018-05-14 | 21,93 | 13.913.773 | 22,71 | 21,70 | 21,85 | 00:00:00 | | 2018-05-15 | 21,70 | 6.289.381 | 21,87 | 21,41 | 21,80 | 00:00:00 | | 2018-05-16 | 21,87 | 5.405.010 | 21,89 | 21,47 | 21,79 | 00:00:00 | | 2018-05-17 | 21,63 | 7.937.116 | 22,13 | 21,56 | 21,80 | 00:00:00 | | 2018-05-18 | 21,42 | 8.304.131 | 21,69 | 21,29 | 21,49 | 00:00:00 | | 2018-05-21 | 21,44 | 7.312.009 | 22,02 | 21,36 | 21,90 | 00:00:00 | | 2018-05-22 | 21,92 | 6.113.347 | 22,09 | 21,50 | 21,62 | 00:00:00 | | 2018-05-23 | 22,05 | 5.253.323 | 22,09 | 21,72 | 21,83 | 00:00:00 | | 2018-05-24 | 21,95 | 7.478.273 | 22,15 | 21,76 | 22,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
