|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-04 | 38,10 | 6.187.600 | 40,20 | 37,77 | 40,20 | 00:00:00 | | 2002-02-05 | 37,68 | 10.393.600 | 38,80 | 35,59 | 37,45 | 00:00:00 | | 2002-02-06 | 35,74 | 9.523.600 | 38,71 | 35,09 | 38,42 | 00:00:00 | | 2002-02-07 | 35,22 | 11.828.000 | 37,02 | 34,80 | 35,61 | 00:00:00 | | 2002-02-08 | 36,46 | 8.681.600 | 36,55 | 34,63 | 36,10 | 00:00:00 | | 2002-02-11 | 38,47 | 7.894.000 | 38,85 | 36,37 | 36,38 | 00:00:00 | | 2002-02-12 | 38,80 | 7.220.000 | 39,83 | 37,40 | 37,81 | 00:00:00 | | 2002-02-13 | 38,78 | 6.544.400 | 40,03 | 37,12 | 39,20 | 00:00:00 | | 2002-02-14 | 37,12 | 5.514.000 | 39,50 | 37,10 | 38,68 | 00:00:00 | | 2002-02-15 | 35,35 | 8.584.400 | 37,69 | 34,80 | 37,00 | 00:00:00 | | 2002-02-19 | 32,55 | 11.106.000 | 35,40 | 31,99 | 35,17 | 00:00:00 | | 2002-02-20 | 34,00 | 17.686.000 | 34,10 | 30,46 | 32,86 | 00:00:00 | | 2002-02-21 | 31,05 | 14.116.400 | 34,44 | 30,88 | 33,87 | 00:00:00 | | 2002-02-22 | 33,56 | 16.416.000 | 33,60 | 30,74 | 31,16 | 00:00:00 | | 2002-02-25 | 35,66 | 15.110.400 | 36,15 | 33,54 | 33,55 | 00:00:00 | | 2002-02-26 | 35,31 | 13.838.000 | 36,33 | 34,00 | 35,70 | 00:00:00 | | 2002-02-27 | 34,10 | 9.290.400 | 36,04 | 33,17 | 35,74 | 00:00:00 | | 2002-02-28 | 30,69 | 24.244.800 | 34,25 | 29,85 | 34,19 | 00:00:00 | | 2002-03-01 | 35,39 | 26.915.600 | 35,91 | 33,25 | 33,80 | 00:00:00 | | 2002-03-04 | 38,24 | 19.849.200 | 39,20 | 34,75 | 35,60 | 00:00:00 | | 2002-03-05 | 38,33 | 12.610.800 | 38,80 | 37,25 | 37,89 | 00:00:00 | | 2002-03-06 | 38,00 | 9.829.200 | 38,48 | 37,20 | 38,24 | 00:00:00 | | 2002-03-07 | 38,24 | 10.638.000 | 39,73 | 37,80 | 38,50 | 00:00:00 | | 2002-03-08 | 41,38 | 14.364.800 | 41,57 | 38,66 | 38,66 | 00:00:00 | | 2002-03-11 | 40,02 | 8.888.400 | 41,22 | 39,53 | 41,10 | 00:00:00 | | 2002-03-12 | 40,32 | 9.348.800 | 41,04 | 38,65 | 38,73 | 00:00:00 | | 2002-03-13 | 38,73 | 6.298.400 | 40,20 | 38,51 | 39,78 | 00:00:00 | | 2002-03-14 | 38,37 | 6.178.000 | 39,78 | 38,00 | 38,84 | 00:00:00 | | 2002-03-15 | 38,60 | 4.545.200 | 39,31 | 37,81 | 38,34 | 00:00:00 | | 2002-03-18 | 39,55 | 9.063.200 | 40,42 | 38,60 | 39,17 | 00:00:00 | | 2002-03-19 | 40,73 | 12.158.800 | 41,54 | 38,86 | 39,83 | 00:00:00 | | 2002-03-20 | 39,09 | 6.507.600 | 40,35 | 38,80 | 40,35 | 00:00:00 | | 2002-03-21 | 41,12 | 10.530.800 | 41,28 | 38,25 | 39,42 | 00:00:00 | | 2002-03-22 | 40,93 | 8.663.600 | 42,00 | 40,20 | 40,96 | 00:00:00 | | 2002-03-25 | 38,65 | 6.287.600 | 41,20 | 38,61 | 41,09 | 00:00:00 | | 2002-03-26 | 40,85 | 13.226.800 | 41,19 | 37,79 | 38,69 | 00:00:00 | | 2002-03-27 | 43,07 | 16.205.200 | 43,55 | 40,25 | 40,40 | 00:00:00 | | 2002-03-28 | 43,80 | 8.556.400 | 44,00 | 43,00 | 43,07 | 00:00:00 | | 2002-04-01 | 43,95 | 10.158.400 | 44,35 | 42,50 | 43,05 | 00:00:00 | | 2002-04-02 | 41,29 | 11.488.400 | 43,50 | 41,12 | 43,20 | 00:00:00 | | 2002-04-03 | 40,36 | 9.992.000 | 41,97 | 39,61 | 41,49 | 00:00:00 | | 2002-04-04 | 41,29 | 8.013.600 | 41,70 | 40,00 | 40,20 | 00:00:00 | | 2002-04-05 | 40,12 | 7.963.600 | 42,25 | 39,19 | 41,82 | 00:00:00 | | 2002-04-08 | 39,54 | 13.704.000 | 40,09 | 37,02 | 39,00 | 00:00:00 | | 2002-04-09 | 37,63 | 5.925.400 | 40,99 | 37,54 | 39,57 | 00:00:00 | | 2002-04-10 | 37,70 | 11.285.200 | 38,65 | 36,05 | 37,85 | 00:00:00 | | 2002-04-11 | 38,00 | 11.612.400 | 38,67 | 36,22 | 37,56 | 00:00:00 | | 2002-04-12 | 39,22 | 10.018.800 | 39,25 | 37,57 | 38,28 | 00:00:00 | | 2002-04-15 | 40,75 | 8.240.800 | 40,85 | 38,84 | 39,54 | 00:00:00 | | 2002-04-16 | 41,68 | 14.676.800 | 42,75 | 40,65 | 41,69 | 00:00:00 | | 2002-04-17 | 41,11 | 18.061.600 | 43,14 | 40,70 | 42,12 | 00:00:00 | | 2002-04-18 | 41,84 | 10.223.200 | 41,93 | 39,91 | 40,91 | 00:00:00 | | 2002-04-19 | 41,14 | 6.287.200 | 42,40 | 40,07 | 42,00 | 00:00:00 | | 2002-04-22 | 40,22 | 5.519.600 | 40,70 | 39,84 | 40,69 | 00:00:00 | | 2002-04-23 | 39,00 | 8.994.400 | 40,34 | 38,54 | 40,10 | 00:00:00 | | 2002-04-24 | 39,20 | 12.984.400 | 40,10 | 38,37 | 39,10 | 00:00:00 | | 2002-04-25 | 39,88 | 14.445.200 | 40,75 | 38,53 | 39,13 | 00:00:00 | | 2002-04-26 | 36,90 | 10.601.200 | 40,67 | 36,64 | 40,00 | 00:00:00 | | 2002-04-29 | 35,02 | 13.771.600 | 37,43 | 34,48 | 37,13 | 00:00:00 | | 2002-04-30 | 36,00 | 9.618.400 | 36,65 | 34,91 | 35,04 | 00:00:00 | | 2002-05-01 | 33,88 | 18.949.600 | 36,09 | 33,60 | 35,95 | 00:00:00 | | 2002-05-02 | 34,30 | 12.560.000 | 35,95 | 33,80 | 33,99 | 00:00:00 | | 2002-05-03 | 32,50 | 13.122.000 | 34,44 | 31,26 | 34,44 | 00:00:00 | | 2002-05-06 | 31,60 | 7.594.800 | 33,43 | 31,26 | 32,60 | 00:00:00 | | 2002-05-07 | 30,99 | 12.706.000 | 32,80 | 30,27 | 32,60 | 00:00:00 | | 2002-05-08 | 35,80 | 25.554.000 | 36,40 | 34,05 | 34,12 | 00:00:00 | | 2002-05-09 | 34,78 | 12.026.800 | 36,60 | 34,78 | 35,66 | 00:00:00 | | 2002-05-10 | 35,17 | 12.504.000 | 35,76 | 33,57 | 35,18 | 00:00:00 | | 2002-05-13 | 36,76 | 8.650.800 | 37,15 | 34,58 | 35,13 | 00:00:00 | | 2002-05-14 | 41,24 | 15.970.400 | 41,40 | 38,63 | 38,65 | 00:00:00 | | 2002-05-15 | 41,15 | 19.581.200 | 42,40 | 39,75 | 40,38 | 00:00:00 | | 2002-05-16 | 38,09 | 36.382.000 | 40,27 | 36,76 | 40,27 | 00:00:00 | | 2002-05-17 | 38,84 | 10.956.400 | 39,00 | 36,95 | 38,85 | 00:00:00 | | 2002-05-20 | 37,98 | 4.773.200 | 38,80 | 37,47 | 38,77 | 00:00:00 | | 2002-05-21 | 36,71 | 7.505.600 | 39,10 | 36,70 | 38,55 | 00:00:00 | | 2002-05-22 | 37,65 | 8.130.000 | 38,30 | 36,53 | 36,68 | 00:00:00 | | 2002-05-23 | 38,72 | 7.865.200 | 38,92 | 36,78 | 37,91 | 00:00:00 | | 2002-05-24 | 35,24 | 16.984.000 | 37,50 | 34,70 | 37,40 | 00:00:00 | | 2002-05-28 | 33,25 | 15.086.400 | 35,69 | 32,49 | 35,49 | 00:00:00 | | 2002-05-29 | 31,40 | 9.328.800 | 33,08 | 31,33 | 33,07 | 00:00:00 | | 2002-05-30 | 31,62 | 16.850.800 | 32,00 | 30,25 | 31,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
