Mercados españoles abiertos en 6 hrs 16 min

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,48+0,12 (+0,22%)
Al cierre: 04:00PM EDT
55,25 -0,23 (-0,41%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 202254,8855,8654,4255,4855,485.062.816
12 ago 202254,6455,5954,1855,3655,367.407.600
11 ago 202255,8056,6453,5853,7153,718.965.000
10 ago 202253,4055,3452,3854,9954,9913.944.900
09 ago 202254,1454,1850,4251,2651,2616.556.800
08 ago 202255,6156,5053,3055,5955,5913.949.000
05 ago 202256,0757,6056,0156,9456,947.831.300
04 ago 202258,0958,4356,5957,3557,359.768.800
03 ago 202255,5758,4355,5558,2258,229.974.500
02 ago 202254,5756,9054,5155,7155,715.241.600
01 ago 202254,9855,8753,9755,3355,336.959.700
29 jul 202253,6355,7653,2255,6855,689.045.200
28 jul 202253,5054,0952,2253,7753,776.719.900
27 jul 202251,2553,5850,7152,9952,9911.212.300
26 jul 202250,5050,9748,9749,4849,487.512.300
25 jul 202251,6051,7849,7550,7150,717.416.600
22 jul 202254,5754,5751,3552,0252,0210.205.600
21 jul 202253,7654,7252,6654,5754,577.900.200
20 jul 202252,1954,0451,6453,6853,6813.315.500
19 jul 202249,6152,3449,5252,0852,0814.093.900
18 jul 202249,3750,9248,4548,6248,6212.622.000
15 jul 202247,7848,3346,9848,2248,227.314.800
14 jul 202245,7147,2344,7947,1147,118.595.700
13 jul 202244,5946,6344,1546,1446,146.411.700
12 jul 202245,7046,4445,1845,5345,536.897.600
11 jul 202245,8846,3845,0145,2045,205.744.500
08 jul 202245,4347,4145,1446,9946,999.130.800
07 jul 202245,0847,0245,0646,6046,6010.838.200
07 jul 20220.06 Dividendo
06 jul 202242,7844,4542,5043,8243,768.859.000
05 jul 202241,3942,9941,0742,9842,929.794.500
01 jul 202242,7743,5541,7542,5542,498.790.100
30 jun 202243,8145,0242,5543,5343,4710.010.100
29 jun 202244,6044,6343,2744,3244,268.065.300
28 jun 202247,6548,6145,2645,3245,2610.323.300
27 jun 202249,0349,1747,3747,6547,586.915.200
24 jun 202247,2149,0546,8848,2248,1520.042.300
23 jun 202247,1147,1445,1946,2646,207.252.400
22 jun 202245,8947,4345,7546,3946,337.504.600
21 jun 202246,9048,3846,7647,0346,978.834.600
17 jun 202245,1546,2043,6846,0445,9816.001.800
16 jun 202247,3947,6344,3345,0444,9814.987.600
15 jun 202248,7050,4947,6949,2049,1311.363.700
14 jun 202249,5049,8447,6248,5248,459.614.100
13 jun 202250,8251,2648,6648,8148,7414.442.000
10 jun 202255,2255,5652,9253,0753,0012.026.100
09 jun 202258,8259,8456,4356,4856,408.386.600
08 jun 202260,2161,0758,7459,3559,276.343.700
07 jun 202259,0061,2458,5761,0260,947.182.100
06 jun 202260,6161,1859,3759,7459,665.894.900
03 jun 202259,9161,0658,7958,9658,887.900.300
02 jun 202257,1761,5057,1761,4361,3510.128.900
01 jun 202259,3460,1656,6358,0457,969.731.600
31 may 202260,5861,0058,4759,1559,0714.203.200
27 may 202260,0061,4058,5360,8260,7422.143.000
26 may 202253,2557,2353,1556,9956,9116.074.500
25 may 202251,8254,4851,6653,9653,8910.589.800
24 may 202253,3553,5851,5652,4052,3310.004.900
23 may 202252,5754,9652,5754,8654,787.554.400
20 may 202255,8655,9151,0554,0754,0013.790.100
19 may 202254,2956,3353,5454,2854,219.730.100
18 may 202257,3759,1054,6955,0154,9310.843.400
17 may 202257,1859,0156,6958,2858,208.401.100
16 may 202257,1557,3555,0055,2355,159.417.900
13 may 202253,8358,0353,4357,5757,4913.265.900
12 may 202251,3853,6650,4152,3952,3212.005.800
11 may 202254,4455,6952,3352,5452,479.426.400
10 may 202255,4256,5552,8155,1355,0511.114.200
09 may 202256,7057,6953,5453,7353,6612.399.900
06 may 202258,0360,5155,6157,7557,6711.582.300
05 may 202261,9161,9957,3358,2958,2111.948.900
04 may 202260,7663,1157,7862,9162,8211.676.300
03 may 202260,1260,7259,0660,4160,336.329.400
02 may 202258,1160,0957,3860,0759,998.337.300
29 abr 202259,7562,7358,0158,0858,009.138.100
28 abr 202258,3461,8857,1661,0660,9811.584.600
27 abr 202257,1159,5856,5756,7256,649.750.000
26 abr 202259,9060,4357,8557,9557,8710.787.300
25 abr 202258,4960,7658,1560,6960,6110.497.800
22 abr 202259,8060,5258,3258,4458,368.638.100
21 abr 202264,1265,1759,5059,9559,878.136.800
20 abr 202264,5065,1362,4862,9462,856.847.500
19 abr 202260,9663,9260,5263,7763,688.055.100
18 abr 202260,6162,4760,1561,7361,655.830.700
14 abr 202263,6163,6260,8760,9760,897.542.200
13 abr 202260,7863,7560,0963,3063,219.497.400
12 abr 202262,8163,3459,7560,1360,0510.070.200
11 abr 202261,8162,3760,4760,7360,6512.152.000
08 abr 202265,6165,7462,9963,1563,0610.191.000
07 abr 202265,8067,1863,5365,6665,5711.019.100
07 abr 20220.06 Dividendo
06 abr 202266,7767,7364,9466,5066,3514.416.500
05 abr 202272,2972,3268,2068,3168,1511.140.000
04 abr 202271,5673,0070,7372,9672,799.622.300
01 abr 202272,0072,7369,4271,0770,918.033.300
31 mar 202273,3173,8071,6071,7171,558.046.700
30 mar 202274,8375,5172,2673,0172,848.727.600
29 mar 202275,9276,5974,3076,1675,997.427.200
28 mar 202273,8574,4471,9574,3174,146.988.200
25 mar 202273,7274,8673,0174,3774,2010.992.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...