Italia markets open in 2 hours 16 minutes

MARVELL TECHNOLOGY (19MW.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,26+2,70 (+4,25%)
Alla chiusura: 09:41AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202463,2863,2863,2863,2863,28-
27 giu 202463,2863,2863,2863,2863,28-
26 giu 202466,2666,2666,2663,2863,2880
25 giu 202463,8063,8063,8063,7663,7650
24 giu 202469,9569,9569,9569,9569,95-
21 giu 202469,9569,9569,9569,9569,95-
20 giu 202469,8769,8769,3769,9569,95194
19 giu 202467,3967,3967,3967,3967,39-
18 giu 202469,0069,0069,0067,3967,397
17 giu 202467,4567,4567,4567,4567,45-
14 giu 202467,6267,9167,6267,4567,45360
13 giu 202468,6469,9668,5867,2867,2826
12 giu 202467,6867,6865,4266,0766,0754
11 giu 202463,4763,4763,4763,4763,47-
10 giu 202463,4763,4763,4763,4763,47-
07 giu 202463,4763,4763,4763,4763,47-
06 giu 202463,4763,4763,4763,4763,47-
05 giu 202461,3863,6461,3863,4763,47177
04 giu 202462,0862,0862,0862,0862,08-
03 giu 202464,5265,1462,2062,0862,08217
31 mag 202462,9363,0062,5062,5462,5496
30 mag 202471,6271,6271,6271,6271,62-
29 mag 202471,6271,6271,6271,6271,62-
28 mag 202471,2971,2970,6971,6271,627
27 mag 202471,0371,0371,0371,0371,03-
24 mag 202470,0171,2170,0171,0371,0333
23 mag 202469,7671,9969,5969,3869,38358
22 mag 202467,8167,8167,8168,0968,0950
21 mag 202468,3868,3868,3867,9967,995
20 mag 202466,5566,5566,5568,1468,1475
17 mag 202466,9766,9766,7267,4867,4893
16 mag 202462,5562,5562,5562,5562,55-
15 mag 202462,5562,5562,5562,5562,55-
14 mag 202462,7262,7262,7262,5562,5511
13 mag 202463,6363,6363,6363,6363,63-
10 mag 202463,6363,6363,6363,6363,63-
09 mag 202462,7663,4062,7663,6363,6341
08 mag 202464,6864,6864,6862,9762,973
07 mag 202463,1063,1063,1063,1063,10-
06 mag 202463,1063,1063,1063,1063,10-
03 mag 202461,8561,8561,8563,1063,10140
02 mag 202460,6860,8060,6861,3361,3321
30 apr 202464,8164,8164,8164,8164,81-
29 apr 202464,9264,9264,9264,8164,815
26 apr 202462,3562,3562,3562,3562,35-
25 apr 202460,5760,5760,5762,3562,3525
24 apr 202458,2958,2958,2958,2958,29-
23 apr 202458,2958,2958,2958,2958,29-
22 apr 202458,1359,1458,1358,2958,29170
19 apr 202460,2460,2460,2459,3659,3620
18 apr 202463,4763,4763,4763,4763,47-
17 apr 202464,8464,8464,8463,4763,47100
16 apr 202463,9363,9363,9364,7764,7721
15 apr 202467,2667,2667,2667,2667,26-
12 apr 202467,2067,2067,0067,2667,26220
11 apr 202466,5667,4165,0065,7665,76258
11 apr 20240.06 Dividendo
10 apr 202467,9567,9567,9567,0967,0350
09 apr 202466,1766,1766,1766,1766,11-
08 apr 202466,1766,1766,1766,1766,11-
05 apr 202465,6766,1965,4466,1766,11221
04 apr 202468,0068,0067,7068,5368,4729
03 apr 202467,7967,7967,7968,6968,633
02 apr 202468,5068,5066,4867,1267,0665
28 mar 202467,3767,3765,5966,3366,27125
27 mar 202466,1167,0066,1166,4566,3983
26 mar 202461,5363,2761,4562,9462,88142
25 mar 202460,5361,8060,5361,0661,01333
22 mar 202461,4961,4961,4961,3861,33200
21 mar 202461,8462,8261,4562,8862,82310
20 mar 202460,5760,5759,8060,0059,95135
19 mar 202460,4760,4759,9059,9259,8752
18 mar 202463,0463,0462,9462,0862,0210
15 mar 202460,8560,8560,0061,3961,3425
14 mar 202462,3862,3862,2260,5960,5485
13 mar 202466,5266,5262,7762,4662,40404
12 mar 202466,6667,1166,0065,9965,93613
11 mar 202469,0169,0565,2665,4965,43410
08 mar 202471,4974,1370,6870,3370,272.205
07 mar 202475,0376,0475,0076,1476,07254
06 mar 202474,7075,4173,6174,6774,60701
05 mar 202472,8872,9671,5272,1072,04420
04 mar 202473,4273,4270,7972,3072,24563
01 mar 202466,9168,1966,9170,1870,12195
29 feb 202463,7063,8163,7064,9164,85160
28 feb 202463,1063,1063,1062,9662,9010
27 feb 202463,9965,5063,9964,9264,86215
26 feb 202462,1462,5562,1463,2363,17188
23 feb 202464,2164,7762,7362,9162,85399
22 feb 202463,9363,9363,9364,4064,34100
21 feb 202459,6459,6459,6459,6459,59-
20 feb 202460,9860,9860,9859,6459,5950
19 feb 202461,9861,9861,9861,9861,92-
16 feb 202461,7261,7261,7261,9861,9216
15 feb 202464,1664,1664,1662,6962,6318
14 feb 202464,9264,9264,0063,7963,7366
13 feb 202463,8964,7963,8964,6964,6370
12 feb 202463,3265,6063,3266,7866,72195
09 feb 202466,6666,6666,6663,7163,6530
08 feb 202466,8066,8066,8067,0667,00100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...