|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-30 | 31,62 | 16.850.800 | 32,00 | 30,25 | 31,24 | 00:00:00 | | 2002-05-31 | 31,48 | 10.912.000 | 32,68 | 30,75 | 31,50 | 00:00:00 | | 2002-06-03 | 27,60 | 16.578.000 | 31,92 | 27,46 | 31,48 | 00:00:00 | | 2002-06-04 | 28,09 | 43.268.800 | 28,10 | 24,15 | 27,40 | 00:00:00 | | 2002-06-05 | 25,39 | 31.433.200 | 28,00 | 24,70 | 27,65 | 00:00:00 | | 2002-06-06 | 24,01 | 27.351.200 | 25,19 | 22,85 | 25,19 | 00:00:00 | | 2002-06-07 | 25,80 | 32.450.800 | 25,80 | 21,89 | 22,14 | 00:00:00 | | 2002-06-10 | 26,04 | 11.127.200 | 26,73 | 25,13 | 25,80 | 00:00:00 | | 2002-06-11 | 23,66 | 13.152.400 | 26,80 | 23,63 | 26,17 | 00:00:00 | | 2002-06-12 | 24,18 | 14.759.200 | 24,50 | 22,80 | 23,58 | 00:00:00 | | 2002-06-13 | 23,44 | 10.730.800 | 25,10 | 23,30 | 24,05 | 00:00:00 | | 2002-06-14 | 24,01 | 13.193.600 | 24,70 | 22,20 | 22,90 | 00:00:00 | | 2002-06-17 | 26,20 | 16.896.400 | 26,74 | 24,50 | 24,70 | 00:00:00 | | 2002-06-18 | 25,28 | 12.433.600 | 27,80 | 25,00 | 26,05 | 00:00:00 | | 2002-06-19 | 24,22 | 11.426.800 | 25,84 | 23,77 | 24,84 | 00:00:00 | | 2002-06-20 | 22,65 | 7.339.600 | 24,63 | 22,54 | 24,29 | 00:00:00 | | 2002-06-21 | 21,59 | 10.250.400 | 23,86 | 21,12 | 23,85 | 00:00:00 | | 2002-06-24 | 23,74 | 12.955.600 | 24,05 | 21,34 | 21,45 | 00:00:00 | | 2002-06-25 | 21,50 | 10.149.200 | 24,33 | 21,31 | 23,78 | 00:00:00 | | 2002-06-26 | 20,87 | 15.943.200 | 22,07 | 20,02 | 20,16 | 00:00:00 | | 2002-06-27 | 19,71 | 18.795.200 | 21,84 | 19,27 | 21,52 | 00:00:00 | | 2002-06-28 | 19,89 | 13.618.400 | 20,66 | 18,96 | 19,76 | 00:00:00 | | 2002-07-01 | 18,72 | 7.429.200 | 20,61 | 18,61 | 19,75 | 00:00:00 | | 2002-07-02 | 17,40 | 10.024.400 | 18,95 | 17,40 | 18,56 | 00:00:00 | | 2002-07-03 | 19,19 | 9.056.400 | 19,20 | 17,10 | 17,31 | 00:00:00 | | 2002-07-05 | 21,15 | 5.294.000 | 21,33 | 19,57 | 19,58 | 00:00:00 | | 2002-07-08 | 20,18 | 6.496.400 | 21,21 | 20,00 | 20,89 | 00:00:00 | | 2002-07-09 | 20,32 | 11.880.800 | 21,14 | 19,72 | 20,00 | 00:00:00 | | 2002-07-10 | 20,49 | 7.400.800 | 21,21 | 20,13 | 21,17 | 00:00:00 | | 2002-07-11 | 22,51 | 12.158.400 | 22,54 | 19,82 | 20,42 | 00:00:00 | | 2002-07-12 | 24,00 | 17.914.800 | 24,54 | 22,62 | 22,97 | 00:00:00 | | 2002-07-15 | 24,26 | 9.273.200 | 24,30 | 22,47 | 23,64 | 00:00:00 | | 2002-07-16 | 23,82 | 10.468.000 | 25,46 | 23,57 | 23,99 | 00:00:00 | | 2002-07-17 | 24,25 | 10.818.000 | 25,90 | 22,63 | 24,60 | 00:00:00 | | 2002-07-18 | 22,84 | 12.466.400 | 24,15 | 22,03 | 24,10 | 00:00:00 | | 2002-07-19 | 22,56 | 8.665.200 | 22,96 | 21,78 | 22,67 | 00:00:00 | | 2002-07-22 | 21,40 | 8.573.200 | 23,41 | 20,80 | 22,55 | 00:00:00 | | 2002-07-23 | 19,50 | 9.628.400 | 22,22 | 19,20 | 21,47 | 00:00:00 | | 2002-07-24 | 19,85 | 21.142.400 | 20,15 | 17,70 | 19,09 | 00:00:00 | | 2002-07-25 | 17,40 | 15.398.000 | 20,20 | 16,90 | 19,58 | 00:00:00 | | 2002-07-26 | 17,38 | 14.812.400 | 18,31 | 16,26 | 17,83 | 00:00:00 | | 2002-07-29 | 18,55 | 15.049.600 | 18,96 | 18,00 | 18,00 | 00:00:00 | | 2002-07-30 | 20,04 | 20.361.200 | 20,25 | 18,00 | 18,44 | 00:00:00 | | 2002-07-31 | 19,00 | 15.290.800 | 20,15 | 18,62 | 19,69 | 00:00:00 | | 2002-08-01 | 16,85 | 12.073.600 | 19,57 | 16,80 | 18,70 | 00:00:00 | | 2002-08-02 | 15,23 | 41.423.600 | 15,52 | 13,75 | 14,81 | 00:00:00 | | 2002-08-05 | 15,05 | 12.098.800 | 15,81 | 14,53 | 14,95 | 00:00:00 | | 2002-08-06 | 15,72 | 18.852.400 | 16,50 | 15,52 | 15,52 | 00:00:00 | | 2002-08-07 | 15,78 | 20.296.000 | 17,15 | 14,90 | 16,48 | 00:00:00 | | 2002-08-08 | 17,58 | 13.436.000 | 17,65 | 15,56 | 16,00 | 00:00:00 | | 2002-08-09 | 17,13 | 8.500.000 | 18,00 | 16,40 | 16,84 | 00:00:00 | | 2002-08-12 | 17,41 | 8.822.400 | 17,90 | 16,75 | 16,99 | 00:00:00 | | 2002-08-13 | 17,00 | 8.105.200 | 18,33 | 16,73 | 17,20 | 00:00:00 | | 2002-08-14 | 17,05 | 27.756.400 | 17,33 | 15,55 | 17,20 | 00:00:00 | | 2002-08-15 | 17,38 | 11.511.200 | 18,40 | 16,82 | 17,26 | 00:00:00 | | 2002-08-16 | 18,13 | 11.421.600 | 18,53 | 16,95 | 17,29 | 00:00:00 | | 2002-08-19 | 20,25 | 14.372.000 | 20,57 | 17,96 | 18,16 | 00:00:00 | | 2002-08-20 | 18,52 | 12.894.400 | 20,81 | 18,52 | 19,80 | 00:00:00 | | 2002-08-21 | 19,30 | 12.574.000 | 19,68 | 18,51 | 19,00 | 00:00:00 | | 2002-08-22 | 18,98 | 15.827.600 | 19,93 | 18,81 | 19,27 | 00:00:00 | | 2002-08-23 | 22,21 | 44.040.000 | 22,60 | 21,36 | 22,15 | 00:00:00 | | 2002-08-26 | 21,96 | 15.804.800 | 22,45 | 21,15 | 22,20 | 00:00:00 | | 2002-08-27 | 22,14 | 15.497.200 | 22,27 | 21,10 | 22,02 | 00:00:00 | | 2002-08-28 | 20,70 | 11.179.200 | 21,99 | 20,46 | 21,98 | 00:00:00 | | 2002-08-29 | 20,85 | 10.108.000 | 21,50 | 19,95 | 20,20 | 00:00:00 | | 2002-08-30 | 19,06 | 26.205.600 | 20,93 | 18,93 | 20,50 | 00:00:00 | | 2002-09-03 | 17,67 | 14.244.000 | 18,55 | 17,28 | 18,55 | 00:00:00 | | 2002-09-04 | 17,60 | 14.043.200 | 18,00 | 16,75 | 17,68 | 00:00:00 | | 2002-09-05 | 17,86 | 17.436.800 | 18,26 | 17,13 | 17,24 | 00:00:00 | | 2002-09-06 | 18,59 | 9.353.600 | 18,80 | 18,26 | 18,26 | 00:00:00 | | 2002-09-09 | 19,12 | 8.165.200 | 19,71 | 18,22 | 18,48 | 00:00:00 | | 2002-09-10 | 20,76 | 16.795.200 | 20,77 | 19,20 | 19,21 | 00:00:00 | | 2002-09-11 | 20,89 | 10.923.600 | 21,93 | 20,79 | 20,80 | 00:00:00 | | 2002-09-12 | 20,00 | 7.580.800 | 20,60 | 19,95 | 20,59 | 00:00:00 | | 2002-09-13 | 20,70 | 10.081.200 | 20,70 | 19,58 | 19,78 | 00:00:00 | | 2002-09-16 | 19,55 | 8.848.800 | 20,80 | 19,51 | 20,45 | 00:00:00 | | 2002-09-17 | 18,18 | 15.173.200 | 20,50 | 17,84 | 20,26 | 00:00:00 | | 2002-09-18 | 18,59 | 8.262.800 | 18,96 | 17,70 | 18,01 | 00:00:00 | | 2002-09-19 | 18,41 | 7.025.600 | 18,89 | 18,01 | 18,17 | 00:00:00 | | 2002-09-20 | 18,45 | 7.881.600 | 18,84 | 18,25 | 18,47 | 00:00:00 | | 2002-09-23 | 18,35 | 9.870.400 | 18,54 | 18,00 | 18,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
