|
 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 | | 2018-05-24 | 21,95 | 7.478.273 | 22,15 | 21,76 | 22,00 | 00:00:00 | | 2018-05-25 | 22,49 | 24.161.984 | 22,75 | 22,15 | 22,54 | 00:00:00 | | 2018-05-29 | 21,94 | 8.735.750 | 22,55 | 21,79 | 22,26 | 00:00:00 | | 2018-05-30 | 21,99 | 9.435.173 | 22,18 | 21,57 | 22,17 | 00:00:00 | | 2018-05-31 | 21,54 | 12.730.509 | 22,07 | 21,32 | 21,91 | 00:00:00 | | 2018-06-01 | 22,17 | 10.533.690 | 22,68 | 21,54 | 21,90 | 00:00:00 | | 2018-06-04 | 22,09 | 7.149.921 | 22,46 | 21,81 | 22,29 | 00:00:00 | | 2018-06-05 | 22,03 | 5.686.661 | 22,20 | 21,81 | 22,20 | 00:00:00 | | 2018-06-06 | 22,11 | 4.966.563 | 22,14 | 21,73 | 22,06 | 00:00:00 | | 2018-06-07 | 22,20 | 13.699.907 | 22,95 | 22,16 | 22,42 | 00:00:00 | | 2018-06-08 | 21,75 | 9.299.725 | 22,00 | 21,35 | 21,86 | 00:00:00 | | 2018-06-11 | 21,37 | 10.988.601 | 21,91 | 21,27 | 21,66 | 00:00:00 | | 2018-06-12 | 21,61 | 5.356.098 | 21,64 | 21,32 | 21,32 | 00:00:00 | | 2018-06-13 | 22,00 | 10.431.126 | 22,10 | 21,61 | 21,71 | 00:00:00 | | 2018-06-14 | 21,76 | 6.318.379 | 22,10 | 21,48 | 22,04 | 00:00:00 | | 2018-06-15 | 21,91 | 7.032.356 | 22,00 | 21,57 | 21,90 | 00:00:00 | | 2018-06-18 | 21,77 | 5.472.061 | 21,82 | 21,45 | 21,73 | 00:00:00 | | 2018-06-19 | 21,32 | 10.731.761 | 21,63 | 20,78 | 21,53 | 00:00:00 | | 2018-06-20 | 21,41 | 276.735 | 21,57 | 21,36 | 21,44 | 00:00:00 | | 2018-06-21 | 21,24 | 4.887.267 | 22,09 | 21,22 | 21,94 | 00:00:00 | | 2018-06-22 | 21,31 | 6.890.827 | 21,45 | 20,93 | 21,39 | 00:00:00 | | 2018-06-25 | 20,18 | 9.398.334 | 21,02 | 19,98 | 20,98 | 00:00:00 | | 2018-06-26 | 19,91 | 10.091.642 | 20,29 | 19,81 | 20,29 | 00:00:00 | | 2018-06-27 | 20,12 | 11.348.351 | 20,87 | 20,12 | 20,85 | 00:00:00 | | 2018-06-28 | 21,77 | 34.399.156 | 22,09 | 21,16 | 21,68 | 00:00:00 | | 2018-06-29 | 21,44 | 19.429.254 | 22,06 | 21,37 | 21,73 | 00:00:00 | | 2018-07-02 | 21,47 | 10.320.099 | 21,50 | 20,76 | 21,08 | 00:00:00 | | 2018-07-03 | 21,02 | 7.859.373 | 21,59 | 20,92 | 21,45 | 00:00:00 | | 2018-07-05 | 21,34 | 10.280.225 | 21,34 | 20,93 | 21,19 | 00:00:00 | | 2018-07-06 | 21,63 | 7.913.209 | 21,75 | 21,10 | 21,21 | 00:00:00 | | 2018-07-09 | 22,01 | 11.541.606 | 22,03 | 21,55 | 21,87 | 00:00:00 | | 2018-07-10 | 22,66 | 29.134.517 | 22,92 | 22,20 | 22,21 | 00:00:00 | | 2018-07-11 | 21,74 | 12.153.341 | 22,40 | 21,72 | 22,15 | 00:00:00 | | 2018-07-12 | 22,14 | 10.913.967 | 22,26 | 21,75 | 21,98 | 00:00:00 | | 2018-07-13 | 21,86 | 7.650.465 | 22,18 | 21,73 | 22,04 | 00:00:00 | | 2018-07-16 | 21,15 | 10.783.185 | 21,97 | 21,14 | 21,86 | 00:00:00 | | 2018-07-17 | 21,70 | 11.203.420 | 21,78 | 20,93 | 21,02 | 00:00:00 | | 2018-07-18 | 21,58 | 7.015.443 | 21,90 | 21,37 | 21,70 | 00:00:00 | | 2018-07-19 | 21,71 | 8.743.338 | 21,74 | 21,29 | 21,57 | 00:00:00 | | 2018-07-20 | 21,86 | 7.806.515 | 22,12 | 21,46 | 21,65 | 00:00:00 | | 2018-07-23 | 21,74 | 8.083.318 | 21,90 | 21,35 | 21,71 | 00:00:00 | | 2018-07-24 | 21,55 | 7.560.389 | 22,20 | 21,45 | 21,98 | 00:00:00 | | 2018-07-25 | 21,70 | 7.760.007 | 21,79 | 21,20 | 21,52 | 00:00:00 | | 2018-07-26 | 22,06 | 9.199.571 | 22,12 | 21,65 | 21,65 | 00:00:00 | | 2018-07-27 | 21,67 | 9.672.460 | 22,36 | 21,54 | 22,05 | 00:00:00 | | 2018-07-30 | 21,24 | 5.388.486 | 21,89 | 20,99 | 21,79 | 00:00:00 | | 2018-07-31 | 21,31 | 6.984.844 | 21,63 | 21,05 | 21,40 | 00:00:00 | | 2018-08-01 | 21,20 | 8.826.732 | 21,62 | 21,09 | 21,30 | 00:00:00 | | 2018-08-02 | 21,57 | 4.599.687 | 21,57 | 20,97 | 21,00 | 00:00:00 | | 2018-08-03 | 21,37 | 6.762.819 | 21,64 | 21,18 | 21,50 | 00:00:00 | | 2018-08-06 | 21,85 | 4.740.712 | 21,88 | 21,24 | 21,27 | 00:00:00 | | 2018-08-07 | 22,17 | 5.093.670 | 22,19 | 21,84 | 21,95 | 00:00:00 | | 2018-08-08 | 22,10 | 4.788.956 | 22,25 | 21,99 | 22,12 | 00:00:00 | | 2018-08-09 | 21,69 | 3.210.567 | 22,05 | 21,67 | 22,02 | 00:00:00 | | 2018-08-10 | 20,91 | 6.189.988 | 21,34 | 20,81 | 21,15 | 00:00:00 | | 2018-08-13 | 20,79 | 5.690.301 | 21,08 | 20,77 | 20,91 | 00:00:00 | | 2018-08-14 | 20,49 | 7.805.670 | 20,91 | 20,47 | 20,86 | 00:00:00 | | 2018-08-15 | 20,09 | 9.422.991 | 20,44 | 19,89 | 20,28 | 00:00:00 | | 2018-08-16 | 20,27 | 8.183.907 | 20,40 | 20,06 | 20,20 | 00:00:00 | | 2018-08-17 | 19,78 | 12.338.369 | 20,39 | 19,72 | 20,39 | 00:00:00 | | 2018-08-20 | 19,84 | 9.106.214 | 20,09 | 19,48 | 19,90 | 00:00:00 | | 2018-08-21 | 20,30 | 7.358.611 | 20,39 | 19,85 | 19,96 | 00:00:00 | | 2018-08-22 | 20,44 | 3.587.258 | 20,55 | 20,12 | 20,21 | 00:00:00 | | 2018-08-23 | 20,24 | 4.981.297 | 20,65 | 20,21 | 20,46 | 00:00:00 | | 2018-08-24 | 20,49 | 3.692.340 | 20,54 | 20,33 | 20,43 | 00:00:00 | | 2018-08-27 | 20,49 | 7.724.134 | 20,92 | 20,48 | 20,64 | 00:00:00 | | 2018-08-28 | 20,59 | 9.077.677 | 20,67 | 20,35 | 20,52 | 00:00:00 | | 2018-08-29 | 21,07 | 8.211.424 | 21,24 | 20,55 | 20,61 | 00:00:00 | | 2018-08-30 | 20,85 | 5.522.249 | 21,16 | 20,76 | 21,09 | 00:00:00 | | 2018-08-31 | 20,68 | 8.589.405 | 21,08 | 20,62 | 20,88 | 00:00:00 | | 2018-09-04 | 20,70 | 9.769.872 | 20,89 | 20,44 | 20,58 | 00:00:00 | | 2018-09-05 | 20,48 | 9.087.394 | 20,75 | 20,40 | 20,70 | 00:00:00 | | 2018-09-06 | 19,46 | 18.985.284 | 20,62 | 19,45 | 20,45 | 00:00:00 | | 2018-09-07 | 19,45 | 36.018.330 | 20,90 | 19,28 | 20,90 | 00:00:00 | | 2018-09-10 | 19,03 | 19.795.182 | 19,62 | 18,83 | 19,57 | 00:00:00 | | 2018-09-11 | 18,65 | 6.557.029 | 19,13 | 18,55 | 18,69 | 00:00:00 | | 2018-09-12 | 18,33 | 11.965.627 | 18,69 | 18,16 | 18,56 | 00:00:00 | | 2018-09-13 | 18,54 | 14.662.244 | 18,67 | 18,14 | 18,50 | 00:00:00 | | 2018-09-14 | 18,97 | 14.161.494 | 19,08 | 18,47 | 18,56 | 00:00:00 | | 2018-09-17 | 18,44 | 8.619.225 | 18,87 | 18,37 | 18,72 | 00:00:00 | | 2018-09-18 | 18,66 | 11.315.123 | 18,70 | 18,35 | 18,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
