|
 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 | | 2003-01-16 | 20,31 | 6.936.000 | 20,99 | 20,04 | 20,86 | 00:00:00 | | 2003-01-17 | 19,57 | 7.542.800 | 19,90 | 18,91 | 19,89 | 00:00:00 | | 2003-01-21 | 19,03 | 5.480.400 | 19,70 | 18,86 | 19,65 | 00:00:00 | | 2003-01-22 | 19,20 | 8.111.600 | 19,36 | 18,74 | 19,05 | 00:00:00 | | 2003-01-23 | 19,16 | 7.677.600 | 19,75 | 18,75 | 19,44 | 00:00:00 | | 2003-01-24 | 18,81 | 8.892.800 | 19,16 | 18,11 | 19,08 | 00:00:00 | | 2003-01-27 | 17,25 | 29.172.000 | 17,95 | 16,95 | 17,29 | 00:00:00 | | 2003-01-28 | 18,36 | 17.958.400 | 18,58 | 17,08 | 17,63 | 00:00:00 | | 2003-01-29 | 18,52 | 9.836.400 | 18,96 | 18,06 | 18,24 | 00:00:00 | | 2003-01-30 | 17,91 | 7.622.000 | 18,81 | 17,86 | 18,55 | 00:00:00 | | 2003-01-31 | 18,27 | 8.828.800 | 18,55 | 17,45 | 17,71 | 00:00:00 | | 2003-02-03 | 18,11 | 6.925.200 | 18,46 | 17,84 | 18,30 | 00:00:00 | | 2003-02-04 | 17,99 | 7.817.200 | 18,06 | 17,60 | 18,00 | 00:00:00 | | 2003-02-05 | 18,41 | 20.775.200 | 19,81 | 18,10 | 18,19 | 00:00:00 | | 2003-02-06 | 18,53 | 5.623.200 | 18,97 | 18,00 | 18,22 | 00:00:00 | | 2003-02-07 | 18,01 | 7.346.400 | 18,87 | 17,53 | 18,81 | 00:00:00 | | 2003-02-10 | 18,38 | 6.178.800 | 18,56 | 17,90 | 18,06 | 00:00:00 | | 2003-02-11 | 18,98 | 7.049.600 | 19,38 | 18,60 | 18,70 | 00:00:00 | | 2003-02-12 | 18,99 | 5.321.200 | 19,16 | 18,73 | 18,89 | 00:00:00 | | 2003-02-13 | 18,82 | 8.542.400 | 19,27 | 18,23 | 19,12 | 00:00:00 | | 2003-02-14 | 18,10 | 15.989.200 | 19,30 | 17,92 | 18,86 | 00:00:00 | | 2003-02-18 | 19,06 | 15.348.800 | 19,41 | 18,47 | 18,70 | 00:00:00 | | 2003-02-19 | 18,30 | 15.175.600 | 18,55 | 17,89 | 18,39 | 00:00:00 | | 2003-02-20 | 19,82 | 25.951.200 | 20,28 | 18,12 | 18,63 | 00:00:00 | | 2003-02-21 | 19,40 | 12.088.000 | 19,93 | 19,09 | 19,73 | 00:00:00 | | 2003-02-24 | 19,42 | 11.474.800 | 20,36 | 19,34 | 19,51 | 00:00:00 | | 2003-02-25 | 19,76 | 10.328.000 | 19,95 | 18,50 | 18,73 | 00:00:00 | | 2003-02-26 | 19,13 | 10.469.600 | 20,05 | 19,04 | 19,74 | 00:00:00 | | 2003-02-27 | 19,50 | 19.560.800 | 19,80 | 18,70 | 19,30 | 00:00:00 | | 2003-02-28 | 20,60 | 37.534.800 | 20,70 | 19,10 | 19,17 | 00:00:00 | | 2003-03-03 | 20,00 | 22.690.000 | 20,84 | 19,81 | 20,70 | 00:00:00 | | 2003-03-04 | 19,71 | 17.573.200 | 20,10 | 19,40 | 19,99 | 00:00:00 | | 2003-03-05 | 19,62 | 7.566.400 | 20,10 | 19,37 | 19,71 | 00:00:00 | | 2003-03-06 | 19,75 | 8.708.000 | 19,80 | 19,11 | 19,52 | 00:00:00 | | 2003-03-07 | 19,37 | 7.506.400 | 19,67 | 19,03 | 19,29 | 00:00:00 | | 2003-03-10 | 18,69 | 9.520.800 | 19,27 | 18,54 | 19,21 | 00:00:00 | | 2003-03-11 | 18,39 | 7.916.800 | 18,80 | 18,05 | 18,77 | 00:00:00 | | 2003-03-12 | 18,20 | 15.371.200 | 18,80 | 17,52 | 18,07 | 00:00:00 | | 2003-03-13 | 19,75 | 18.230.400 | 19,96 | 18,50 | 18,91 | 00:00:00 | | 2003-03-14 | 18,78 | 14.549.600 | 20,05 | 18,53 | 19,70 | 00:00:00 | | 2003-03-17 | 18,99 | 18.322.800 | 20,00 | 18,32 | 18,49 | 00:00:00 | | 2003-03-18 | 19,63 | 14.212.800 | 19,82 | 18,82 | 18,85 | 00:00:00 | | 2003-03-19 | 19,43 | 10.200.000 | 19,82 | 19,05 | 19,38 | 00:00:00 | | 2003-03-20 | 19,35 | 11.180.800 | 20,00 | 19,16 | 19,48 | 00:00:00 | | 2003-03-21 | 20,21 | 17.275.600 | 20,58 | 19,45 | 19,55 | 00:00:00 | | 2003-03-24 | 19,60 | 10.680.400 | 20,31 | 19,50 | 19,68 | 00:00:00 | | 2003-03-25 | 20,45 | 12.397.200 | 20,64 | 19,36 | 19,65 | 00:00:00 | | 2003-03-26 | 21,30 | 20.208.400 | 21,50 | 20,20 | 20,48 | 00:00:00 | | 2003-03-27 | 21,90 | 22.853.600 | 22,47 | 20,76 | 20,90 | 00:00:00 | | 2003-03-28 | 21,91 | 14.022.400 | 22,63 | 21,70 | 21,75 | 00:00:00 | | 2003-03-31 | 21,19 | 10.058.800 | 21,56 | 21,00 | 21,35 | 00:00:00 | | 2003-04-01 | 21,24 | 13.166.800 | 21,71 | 20,75 | 21,29 | 00:00:00 | | 2003-04-02 | 22,48 | 12.604.800 | 22,75 | 21,76 | 21,76 | 00:00:00 | | 2003-04-03 | 22,15 | 13.776.800 | 22,85 | 21,90 | 22,46 | 00:00:00 | | 2003-04-04 | 21,50 | 10.300.800 | 22,20 | 21,24 | 22,18 | 00:00:00 | | 2003-04-07 | 21,63 | 9.768.800 | 22,64 | 21,52 | 22,27 | 00:00:00 | | 2003-04-08 | 20,51 | 14.824.800 | 21,05 | 20,20 | 20,30 | 00:00:00 | | 2003-04-09 | 20,31 | 7.804.000 | 20,94 | 20,15 | 20,27 | 00:00:00 | | 2003-04-10 | 19,99 | 10.322.400 | 20,48 | 19,75 | 20,45 | 00:00:00 | | 2003-04-11 | 20,45 | 6.917.600 | 20,85 | 19,88 | 20,30 | 00:00:00 | | 2003-04-14 | 21,00 | 7.761.200 | 21,03 | 19,95 | 20,48 | 00:00:00 | | 2003-04-15 | 21,12 | 5.982.800 | 21,50 | 20,52 | 20,87 | 00:00:00 | | 2003-04-16 | 22,22 | 11.082.800 | 22,31 | 21,16 | 21,59 | 00:00:00 | | 2003-04-17 | 23,15 | 11.270.400 | 23,26 | 21,83 | 22,38 | 00:00:00 | | 2003-04-21 | 23,13 | 5.476.000 | 23,39 | 22,73 | 23,14 | 00:00:00 | | 2003-04-22 | 24,11 | 11.072.000 | 24,27 | 22,76 | 23,15 | 00:00:00 | | 2003-04-23 | 24,09 | 9.087.600 | 24,42 | 23,70 | 24,04 | 00:00:00 | | 2003-04-24 | 24,49 | 5.813.600 | 24,84 | 23,80 | 23,91 | 00:00:00 | | 2003-04-25 | 22,35 | 24.110.000 | 23,75 | 21,50 | 23,66 | 00:00:00 | | 2003-04-28 | 22,25 | 15.424.400 | 23,05 | 22,06 | 22,51 | 00:00:00 | | 2003-04-29 | 22,61 | 10.690.000 | 23,32 | 22,20 | 22,28 | 00:00:00 | | 2003-04-30 | 23,07 | 11.921.200 | 23,62 | 22,50 | 22,55 | 00:00:00 | | 2003-05-01 | 23,40 | 6.536.400 | 23,57 | 22,61 | 23,01 | 00:00:00 | | 2003-05-02 | 23,99 | 5.226.000 | 24,37 | 23,33 | 23,41 | 00:00:00 | | 2003-05-05 | 24,74 | 14.659.200 | 25,91 | 23,85 | 23,96 | 00:00:00 | | 2003-05-06 | 24,63 | 7.766.000 | 25,15 | 24,35 | 24,75 | 00:00:00 | | 2003-05-07 | 25,00 | 10.540.400 | 25,42 | 24,17 | 24,40 | 00:00:00 | | 2003-05-08 | 25,34 | 8.178.000 | 25,36 | 24,38 | 24,61 | 00:00:00 | | 2003-05-09 | 26,72 | 11.671.200 | 26,72 | 25,50 | 25,60 | 00:00:00 | | 2003-05-12 | 27,40 | 20.720.400 | 28,71 | 26,64 | 26,66 | 00:00:00 | | 2003-05-13 | 27,30 | 13.137.600 | 27,72 | 26,70 | 27,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
