|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-09-23 | 18,35 | 9.870.400 | 18,54 | 18,00 | 18,49 | 00:00:00 | | 2002-09-24 | 17,67 | 14.530.400 | 18,99 | 17,48 | 17,86 | 00:00:00 | | 2002-09-25 | 18,94 | 12.541.600 | 19,38 | 17,97 | 18,06 | 00:00:00 | | 2002-09-26 | 16,93 | 27.071.200 | 19,77 | 16,42 | 19,06 | 00:00:00 | | 2002-09-27 | 16,67 | 10.846.000 | 17,94 | 16,55 | 16,90 | 00:00:00 | | 2002-09-30 | 15,85 | 11.685.200 | 16,61 | 15,20 | 16,59 | 00:00:00 | | 2002-10-01 | 16,91 | 9.541.600 | 16,91 | 15,46 | 16,15 | 00:00:00 | | 2002-10-02 | 17,17 | 16.403.200 | 17,71 | 16,44 | 16,50 | 00:00:00 | | 2002-10-03 | 15,45 | 23.748.000 | 17,28 | 15,10 | 16,77 | 00:00:00 | | 2002-10-04 | 14,46 | 25.036.800 | 15,63 | 14,43 | 15,51 | 00:00:00 | | 2002-10-07 | 13,68 | 21.722.800 | 14,34 | 13,32 | 14,19 | 00:00:00 | | 2002-10-08 | 15,01 | 20.761.600 | 15,44 | 13,72 | 14,03 | 00:00:00 | | 2002-10-09 | 14,75 | 19.801.600 | 15,25 | 14,18 | 14,69 | 00:00:00 | | 2002-10-10 | 15,83 | 16.866.800 | 16,30 | 14,75 | 14,82 | 00:00:00 | | 2002-10-11 | 13,76 | 117.801.200 | 16,76 | 12,68 | 16,23 | 00:00:00 | | 2002-10-14 | 11,51 | 47.578.800 | 12,75 | 11,27 | 12,29 | 00:00:00 | | 2002-10-15 | 14,20 | 53.857.200 | 14,30 | 12,64 | 12,67 | 00:00:00 | | 2002-10-16 | 13,87 | 26.967.600 | 14,33 | 13,15 | 13,25 | 00:00:00 | | 2002-10-17 | 14,57 | 27.419.200 | 15,71 | 14,42 | 15,25 | 00:00:00 | | 2002-10-18 | 14,90 | 24.699.200 | 15,16 | 13,50 | 14,30 | 00:00:00 | | 2002-10-21 | 15,47 | 17.762.400 | 15,65 | 14,56 | 14,95 | 00:00:00 | | 2002-10-22 | 14,86 | 11.438.400 | 15,44 | 14,58 | 14,75 | 00:00:00 | | 2002-10-23 | 15,72 | 11.066.400 | 15,72 | 14,66 | 14,82 | 00:00:00 | | 2002-10-24 | 16,23 | 11.530.400 | 16,60 | 15,60 | 16,26 | 00:00:00 | | 2002-10-25 | 16,60 | 6.785.600 | 16,83 | 15,75 | 16,03 | 00:00:00 | | 2002-10-28 | 15,77 | 9.075.200 | 17,26 | 15,55 | 16,70 | 00:00:00 | | 2002-10-29 | 15,67 | 8.675.600 | 16,04 | 15,15 | 15,70 | 00:00:00 | | 2002-10-30 | 16,64 | 7.510.400 | 16,95 | 15,48 | 15,76 | 00:00:00 | | 2002-10-31 | 16,21 | 9.794.400 | 16,83 | 15,95 | 16,55 | 00:00:00 | | 2002-11-01 | 17,77 | 7.599.600 | 17,80 | 16,01 | 16,20 | 00:00:00 | | 2002-11-04 | 20,01 | 23.029.200 | 20,64 | 18,35 | 18,39 | 00:00:00 | | 2002-11-05 | 19,25 | 16.938.000 | 20,00 | 18,60 | 19,54 | 00:00:00 | | 2002-11-06 | 18,95 | 24.334.800 | 19,20 | 17,71 | 17,91 | 00:00:00 | | 2002-11-07 | 18,37 | 16.079.200 | 18,90 | 18,00 | 18,01 | 00:00:00 | | 2002-11-08 | 17,45 | 8.472.800 | 18,60 | 17,15 | 18,30 | 00:00:00 | | 2002-11-11 | 17,22 | 7.903.200 | 17,46 | 16,79 | 17,35 | 00:00:00 | | 2002-11-12 | 17,06 | 10.673.600 | 18,19 | 16,94 | 17,31 | 00:00:00 | | 2002-11-13 | 18,57 | 36.281.200 | 19,92 | 16,94 | 16,97 | 00:00:00 | | 2002-11-14 | 20,90 | 18.729.200 | 21,13 | 18,60 | 18,91 | 00:00:00 | | 2002-11-15 | 21,39 | 14.394.800 | 21,69 | 19,75 | 20,46 | 00:00:00 | | 2002-11-18 | 23,40 | 28.847.200 | 24,55 | 22,00 | 22,06 | 00:00:00 | | 2002-11-19 | 21,97 | 20.676.800 | 23,75 | 21,71 | 23,30 | 00:00:00 | | 2002-11-20 | 23,74 | 17.804.800 | 23,85 | 21,56 | 21,90 | 00:00:00 | | 2002-11-21 | 24,33 | 32.497.200 | 25,00 | 22,72 | 23,64 | 00:00:00 | | 2002-11-22 | 23,03 | 17.850.400 | 23,47 | 22,10 | 23,00 | 00:00:00 | | 2002-11-25 | 23,56 | 14.785.200 | 23,70 | 22,35 | 23,01 | 00:00:00 | | 2002-11-26 | 22,98 | 10.943.200 | 23,79 | 22,70 | 23,11 | 00:00:00 | | 2002-11-27 | 23,55 | 10.184.000 | 24,20 | 23,11 | 23,12 | 00:00:00 | | 2002-11-29 | 22,64 | 5.657.600 | 23,53 | 22,60 | 23,53 | 00:00:00 | | 2002-12-02 | 23,00 | 12.039.200 | 24,09 | 22,71 | 23,23 | 00:00:00 | | 2002-12-03 | 21,81 | 10.682.800 | 22,83 | 21,30 | 22,28 | 00:00:00 | | 2002-12-04 | 21,00 | 10.953.200 | 21,40 | 20,10 | 21,24 | 00:00:00 | | 2002-12-05 | 21,00 | 9.213.600 | 21,96 | 20,80 | 21,48 | 00:00:00 | | 2002-12-06 | 21,04 | 10.048.800 | 21,50 | 20,28 | 20,59 | 00:00:00 | | 2002-12-09 | 19,93 | 13.086.400 | 21,00 | 19,29 | 20,89 | 00:00:00 | | 2002-12-10 | 21,02 | 9.505.600 | 21,29 | 20,20 | 20,25 | 00:00:00 | | 2002-12-11 | 21,71 | 10.319.200 | 22,30 | 20,70 | 20,85 | 00:00:00 | | 2002-12-12 | 21,70 | 8.806.000 | 22,10 | 21,50 | 21,95 | 00:00:00 | | 2002-12-13 | 20,51 | 6.592.800 | 21,60 | 20,48 | 21,57 | 00:00:00 | | 2002-12-16 | 20,49 | 9.766.000 | 20,88 | 20,15 | 20,60 | 00:00:00 | | 2002-12-17 | 20,64 | 9.539.600 | 21,35 | 20,19 | 20,38 | 00:00:00 | | 2002-12-18 | 19,11 | 13.194.800 | 20,25 | 19,06 | 19,51 | 00:00:00 | | 2002-12-19 | 18,13 | 13.776.000 | 19,75 | 18,05 | 19,02 | 00:00:00 | | 2002-12-20 | 18,89 | 6.654.000 | 19,00 | 18,13 | 18,15 | 00:00:00 | | 2002-12-23 | 19,49 | 6.845.600 | 19,81 | 18,50 | 18,80 | 00:00:00 | | 2002-12-24 | 19,15 | 2.184.400 | 19,72 | 19,14 | 19,61 | 00:00:00 | | 2002-12-26 | 19,52 | 4.659.200 | 19,86 | 19,23 | 19,25 | 00:00:00 | | 2002-12-27 | 19,61 | 4.753.200 | 19,90 | 19,35 | 19,57 | 00:00:00 | | 2002-12-30 | 19,03 | 7.091.600 | 19,72 | 18,61 | 19,67 | 00:00:00 | | 2002-12-31 | 18,86 | 4.606.400 | 19,65 | 18,70 | 19,02 | 00:00:00 | | 2003-01-02 | 19,90 | 6.030.400 | 20,05 | 18,81 | 19,09 | 00:00:00 | | 2003-01-03 | 19,79 | 6.020.800 | 20,04 | 19,48 | 19,86 | 00:00:00 | | 2003-01-06 | 21,21 | 14.976.000 | 21,50 | 19,36 | 20,09 | 00:00:00 | | 2003-01-07 | 22,60 | 18.596.800 | 23,42 | 21,38 | 21,38 | 00:00:00 | | 2003-01-08 | 22,30 | 9.649.600 | 23,02 | 22,06 | 22,48 | 00:00:00 | | 2003-01-09 | 23,35 | 11.777.600 | 24,09 | 22,60 | 22,70 | 00:00:00 | | 2003-01-10 | 22,91 | 12.272.000 | 23,46 | 22,71 | 23,05 | 00:00:00 | | 2003-01-13 | 21,85 | 17.577.200 | 23,40 | 21,75 | 23,27 | 00:00:00 | | 2003-01-14 | 21,30 | 20.724.000 | 22,19 | 20,56 | 21,75 | 00:00:00 | | 2003-01-15 | 21,04 | 14.416.400 | 21,90 | 20,60 | 21,41 | 00:00:00 | | 2003-01-16 | 20,31 | 6.936.000 | 20,99 | 20,04 | 20,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
