Italia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,80-2,93 (-5,26%)
Alla chiusura: 04:00PM EST
52,84 +0,04 (+0,08%)
Dopo ore: 07:59PM EST
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202352,2253,8450,5252,8052,8025.366.700
30 nov 202356,7156,9555,2755,7355,7317.162.500
29 nov 202356,4957,2455,9056,1056,107.682.500
28 nov 202355,7755,7754,6655,5855,587.650.000
27 nov 202355,6156,4155,3555,9055,905.724.400
24 nov 202355,5056,2355,3756,0356,033.121.700
22 nov 202355,0856,3455,0855,5055,507.266.900
21 nov 202355,6755,7854,2554,6854,688.927.800
20 nov 202355,5056,6055,4456,3856,387.259.800
17 nov 202354,7055,7954,6955,5855,586.730.500
16 nov 202355,2155,2253,4754,6654,6617.783.800
15 nov 202357,3958,1256,7457,1757,178.896.000
14 nov 202355,4957,4355,3357,0357,0312.492.700
13 nov 202354,0054,1352,4553,4553,456.348.900
10 nov 202353,3254,9452,5354,6254,6211.251.900
09 nov 202351,8954,5051,8752,4952,4914.767.200
08 nov 202351,3551,7851,0951,5851,588.417.900
07 nov 202351,1551,7050,8951,1851,185.323.700
06 nov 202351,6452,0350,8151,2451,246.334.500
03 nov 202349,5451,8449,4051,3651,369.771.600
02 nov 202349,1049,4048,4448,9048,909.121.500
01 nov 202347,0547,7846,3347,7047,708.445.700
31 ott 202346,8847,3046,0747,2247,226.668.500
30 ott 202347,1347,7746,2146,8346,838.004.700
27 ott 202347,2147,8346,7647,2647,268.914.300
26 ott 202347,5548,1746,4346,6346,637.733.800
25 ott 202348,8449,2047,1347,5547,559.165.800
24 ott 202349,6649,8548,9349,4949,498.380.300
23 ott 202349,1249,9048,1649,0249,028.743.500
20 ott 202350,6950,9349,3449,4749,479.818.800
19 ott 202352,0752,4750,4750,6950,6910.031.500
18 ott 202352,1752,4751,2051,4751,478.792.900
17 ott 202352,4353,8851,8653,1753,178.427.000
16 ott 202352,6453,7852,3153,6653,669.492.400
13 ott 202354,5954,7252,3552,6252,629.176.000
12 ott 202355,2155,7154,0954,6254,629.195.100
11 ott 202355,2955,9654,2155,1455,146.620.600
10 ott 202354,5855,8854,2555,0555,056.941.200
09 ott 202353,8554,6453,3254,2754,275.252.700
06 ott 202352,2854,9552,2554,5354,537.855.200
05 ott 202353,0353,5452,3053,1053,106.948.400
05 ott 20230.06 Dividendo
04 ott 202352,9353,4252,3553,3153,256.516.800
03 ott 202353,7254,5252,0652,5652,507.325.800
02 ott 202353,9355,2453,8354,5954,537.042.600
29 set 202355,0055,4354,0154,1354,077.998.500
28 set 202352,2654,7352,1954,0053,9410.187.800
27 set 202352,1153,0851,5652,5552,497.647.900
26 set 202351,9452,4651,4451,7151,657.038.300
25 set 202352,0252,8151,6752,6352,576.441.700
22 set 202352,3053,3852,0452,3052,248.548.500
21 set 202354,3155,4651,7951,8451,7818.074.600
20 set 202354,2754,7452,9252,9452,885.934.600
19 set 202354,5754,5953,3754,0954,036.518.400
18 set 202353,8755,0753,7354,7854,727.076.900
15 set 202355,5255,7154,1654,4954,4314.009.000
14 set 202356,4556,4655,3655,8455,787.864.800
13 set 202355,7156,4755,3455,6055,546.328.200
12 set 202355,8357,0355,6055,6555,595.571.400
11 set 202356,8256,8254,7756,3256,268.430.000
08 set 202356,3056,7555,4055,7455,689.415.900
07 set 202355,2457,0454,5856,5856,5210.635.000
06 set 202357,7058,2356,5656,7156,6510.960.400
05 set 202357,7558,4257,2857,8957,825.623.600
01 set 202358,9459,2957,4357,9557,887.636.500
31 ago 202357,3458,6557,3458,2558,1810.331.900
30 ago 202356,1257,9455,8557,3457,2811.605.600
29 ago 202354,8756,4554,6356,1256,0610.356.500
28 ago 202353,7955,2653,5655,1755,1113.560.400
25 ago 202354,4755,0952,2553,5053,4432.505.500
24 ago 202363,9764,2356,9457,2957,2327.361.400
23 ago 202359,4061,7759,1561,5061,4313.460.600
22 ago 202360,8561,7059,3659,5959,5213.608.900
21 ago 202357,8560,1557,7860,0359,9612.100.000
18 ago 202357,6057,8756,6257,5957,5312.325.400
17 ago 202357,8758,1156,9357,5657,5010.816.700
16 ago 202359,0159,0157,2557,3757,3111.453.300
15 ago 202359,3659,9858,7559,1259,058.371.700
14 ago 202356,6159,7356,3959,5759,5014.179.000
11 ago 202358,1058,1956,7057,0957,039.950.200
10 ago 202360,1261,0558,1958,9358,869.706.500
09 ago 202361,8262,1059,6759,9459,879.272.600
08 ago 202362,4162,4360,7961,9661,899.182.600
07 ago 202363,2263,6062,4463,5563,484.769.000
04 ago 202362,2463,8061,6462,6962,627.625.800
03 ago 202361,4463,0061,1962,3562,289.047.400
02 ago 202364,9065,0060,9862,1162,0413.743.500
01 ago 202364,8766,2964,2365,9365,866.941.300
31 lug 202365,2466,2664,6965,1365,067.391.800
28 lug 202365,4065,4164,2564,9164,847.097.900
27 lug 202365,3566,2463,3063,8963,8210.780.200
26 lug 202363,1264,1462,2863,7163,649.094.000
25 lug 202363,3464,7063,2363,9063,836.994.900
24 lug 202363,6963,7862,4663,1163,045.605.300
21 lug 202364,1364,6763,1963,4163,3419.044.400
20 lug 202364,6665,0362,8063,2263,1512.700.300
19 lug 202366,0066,8164,8665,6365,5610.606.800
18 lug 202365,4066,0564,2065,7665,699.881.000
17 lug 202363,5664,9463,0064,5664,498.586.100
14 lug 202364,5065,1263,1863,4563,3811.405.900
*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...