Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 41,55 | 41,83 | 40,39 | 41,07 | 41,07 | 10.616.000 |
| 23 mar 2023 | 41,02 | 43,31 | 41,01 | 42,28 | 42,28 | 13.344.800 |
| 22 mar 2023 | 41,01 | 42,07 | 40,06 | 40,16 | 40,16 | 9.901.600 |
| 21 mar 2023 | 40,98 | 41,77 | 40,56 | 41,13 | 41,13 | 8.798.600 |
| 20 mar 2023 | 39,88 | 40,42 | 39,51 | 40,35 | 40,35 | 8.976.300 |
| 17 mar 2023 | 40,23 | 40,41 | 39,50 | 39,97 | 39,97 | 15.182.100 |
| 16 mar 2023 | 37,59 | 40,53 | 37,40 | 40,36 | 40,36 | 16.172.700 |
| 15 mar 2023 | 37,93 | 38,16 | 36,75 | 37,62 | 37,62 | 18.999.200 |
| 14 mar 2023 | 38,92 | 39,42 | 37,94 | 38,61 | 38,61 | 16.990.300 |
| 13 mar 2023 | 38,00 | 38,85 | 36,64 | 37,99 | 37,99 | 26.159.500 |
| 10 mar 2023 | 40,91 | 40,94 | 38,14 | 38,68 | 38,68 | 21.548.400 |
| 09 mar 2023 | 42,95 | 43,69 | 40,84 | 40,91 | 40,91 | 12.030.400 |
| 08 mar 2023 | 41,16 | 43,18 | 41,09 | 43,15 | 43,15 | 14.765.400 |
| 07 mar 2023 | 42,04 | 42,23 | 40,87 | 41,11 | 41,11 | 13.917.100 |
| 06 mar 2023 | 44,34 | 44,59 | 41,79 | 42,27 | 42,27 | 19.056.500 |
| 03 mar 2023 | 41,38 | 44,28 | 41,10 | 44,04 | 44,04 | 38.286.100 |
| 02 mar 2023 | 44,81 | 46,60 | 44,05 | 46,23 | 46,23 | 13.617.100 |
| 01 mar 2023 | 45,36 | 46,35 | 45,10 | 45,36 | 45,36 | 7.761.400 |
| 28 feb 2023 | 44,12 | 45,70 | 44,01 | 45,15 | 45,15 | 9.587.000 |
| 27 feb 2023 | 44,87 | 44,95 | 44,23 | 44,31 | 44,31 | 7.026.500 |
| 24 feb 2023 | 44,49 | 44,82 | 43,58 | 43,85 | 43,85 | 9.142.100 |
| 23 feb 2023 | 45,05 | 45,37 | 43,62 | 45,25 | 45,25 | 12.550.700 |
| 22 feb 2023 | 42,85 | 43,48 | 42,14 | 42,97 | 42,97 | 7.643.200 |
| 21 feb 2023 | 43,56 | 44,05 | 42,36 | 42,60 | 42,60 | 9.607.300 |
| 17 feb 2023 | 45,14 | 45,29 | 43,61 | 44,14 | 44,14 | 8.651.900 |
| 16 feb 2023 | 46,03 | 47,13 | 45,64 | 45,69 | 45,69 | 11.002.700 |
| 15 feb 2023 | 46,40 | 47,06 | 45,47 | 46,74 | 46,74 | 8.585.000 |
| 14 feb 2023 | 45,01 | 47,50 | 44,78 | 47,21 | 47,21 | 9.264.500 |
| 13 feb 2023 | 44,89 | 45,89 | 44,20 | 45,60 | 45,60 | 7.045.500 |
| 10 feb 2023 | 44,62 | 44,77 | 43,54 | 44,55 | 44,55 | 7.650.200 |
| 09 feb 2023 | 45,96 | 46,47 | 44,61 | 45,11 | 45,11 | 7.770.300 |
| 08 feb 2023 | 46,46 | 46,86 | 45,05 | 45,10 | 45,10 | 9.069.300 |
| 07 feb 2023 | 45,40 | 47,07 | 44,67 | 46,78 | 46,78 | 10.537.600 |
| 06 feb 2023 | 45,63 | 46,70 | 44,85 | 45,03 | 45,03 | 7.777.300 |
| 03 feb 2023 | 46,78 | 48,32 | 46,51 | 46,58 | 46,58 | 11.962.100 |
| 02 feb 2023 | 46,99 | 49,49 | 46,74 | 48,76 | 48,76 | 17.101.400 |
| 01 feb 2023 | 43,32 | 46,49 | 43,25 | 46,12 | 46,12 | 14.963.200 |
| 31 gen 2023 | 42,08 | 43,19 | 41,82 | 43,15 | 43,15 | 9.438.400 |
| 30 gen 2023 | 43,48 | 43,55 | 41,96 | 41,99 | 41,99 | 10.071.400 |
| 27 gen 2023 | 43,48 | 44,80 | 43,48 | 44,25 | 44,25 | 7.953.000 |
| 26 gen 2023 | 43,60 | 44,48 | 42,80 | 44,39 | 44,39 | 10.503.900 |
| 25 gen 2023 | 41,72 | 42,80 | 40,77 | 42,74 | 42,74 | 9.600.000 |
| 24 gen 2023 | 42,11 | 43,28 | 41,96 | 42,51 | 42,51 | 8.960.300 |
| 23 gen 2023 | 40,20 | 42,85 | 40,10 | 42,75 | 42,75 | 13.619.500 |
| 20 gen 2023 | 38,95 | 39,56 | 38,06 | 39,48 | 39,48 | 15.860.800 |
| 19 gen 2023 | 39,98 | 40,23 | 38,54 | 38,57 | 38,57 | 10.528.300 |
| 18 gen 2023 | 41,49 | 41,91 | 40,03 | 40,49 | 40,49 | 7.445.100 |
| 17 gen 2023 | 40,62 | 41,16 | 40,03 | 41,03 | 41,03 | 13.030.300 |
| 13 gen 2023 | 38,65 | 40,76 | 38,52 | 40,67 | 40,67 | 11.871.700 |
| 12 gen 2023 | 38,36 | 40,14 | 37,42 | 39,31 | 39,31 | 14.713.100 |
| 11 gen 2023 | 37,31 | 38,51 | 36,95 | 38,42 | 38,42 | 10.319.200 |
| 10 gen 2023 | 36,55 | 37,34 | 36,02 | 37,01 | 37,01 | 9.699.600 |
| 09 gen 2023 | 37,10 | 38,03 | 36,76 | 36,92 | 36,92 | 10.529.800 |
| 06 gen 2023 | 35,15 | 36,44 | 33,75 | 36,10 | 36,10 | 21.224.900 |
| 05 gen 2023 | 35,74 | 35,99 | 34,67 | 34,68 | 34,68 | 13.007.300 |
| 04 gen 2023 | 36,80 | 36,94 | 35,64 | 36,61 | 36,61 | 10.226.300 |
| 03 gen 2023 | 37,91 | 38,20 | 35,78 | 35,99 | 35,99 | 10.336.700 |
| 30 dic 2022 | 35,88 | 37,10 | 35,58 | 37,04 | 37,04 | 8.107.100 |
| 29 dic 2022 | 36,09 | 37,23 | 35,80 | 36,76 | 36,76 | 7.724.300 |
| 28 dic 2022 | 35,78 | 36,23 | 35,09 | 35,38 | 35,38 | 8.096.200 |
| 27 dic 2022 | 36,72 | 36,74 | 35,85 | 36,05 | 36,05 | 8.452.600 |
| 23 dic 2022 | 36,74 | 37,58 | 36,29 | 37,19 | 37,19 | 6.097.600 |
| 22 dic 2022 | 37,87 | 38,04 | 36,36 | 37,07 | 37,07 | 14.074.200 |
| 21 dic 2022 | 38,12 | 38,97 | 38,12 | 38,87 | 38,87 | 9.160.000 |
| 20 dic 2022 | 37,95 | 38,10 | 36,90 | 37,81 | 37,81 | 11.441.900 |
| 19 dic 2022 | 38,94 | 39,05 | 38,00 | 38,40 | 38,40 | 10.651.200 |
| 16 dic 2022 | 39,61 | 40,00 | 38,29 | 38,99 | 38,99 | 20.177.700 |
| 15 dic 2022 | 41,63 | 41,68 | 39,97 | 40,02 | 40,02 | 12.079.200 |
| 14 dic 2022 | 43,24 | 44,27 | 42,01 | 42,65 | 42,65 | 13.428.200 |
| 13 dic 2022 | 45,32 | 45,99 | 42,33 | 43,51 | 43,51 | 12.390.300 |
| 12 dic 2022 | 41,50 | 42,88 | 41,04 | 42,58 | 42,58 | 9.327.200 |
| 09 dic 2022 | 41,69 | 42,77 | 41,11 | 41,50 | 41,50 | 7.312.000 |
| 08 dic 2022 | 40,54 | 42,02 | 40,14 | 41,70 | 41,70 | 9.106.100 |
| 07 dic 2022 | 40,48 | 41,25 | 39,88 | 40,41 | 40,41 | 8.219.800 |
| 06 dic 2022 | 43,02 | 43,27 | 40,75 | 41,09 | 41,09 | 8.779.900 |
| 05 dic 2022 | 44,09 | 45,08 | 42,33 | 42,97 | 42,97 | 11.345.800 |
| 02 dic 2022 | 42,00 | 44,89 | 41,01 | 44,72 | 44,72 | 25.050.200 |
| 01 dic 2022 | 47,12 | 47,34 | 44,83 | 45,40 | 45,40 | 15.710.100 |
| 30 nov 2022 | 43,17 | 46,61 | 42,64 | 46,52 | 46,52 | 15.933.900 |
| 29 nov 2022 | 42,95 | 43,56 | 42,21 | 42,91 | 42,91 | 6.747.200 |
| 28 nov 2022 | 42,33 | 44,08 | 42,25 | 42,67 | 42,67 | 10.948.100 |
| 25 nov 2022 | 43,17 | 43,79 | 42,88 | 42,98 | 42,98 | 4.078.200 |
| 23 nov 2022 | 43,16 | 44,15 | 42,85 | 43,68 | 43,68 | 6.078.700 |
| 22 nov 2022 | 41,75 | 42,93 | 41,25 | 42,92 | 42,92 | 11.645.600 |
| 21 nov 2022 | 43,09 | 43,31 | 41,44 | 41,55 | 41,55 | 11.008.900 |
| 18 nov 2022 | 44,85 | 45,08 | 43,77 | 44,00 | 44,00 | 8.687.600 |
| 17 nov 2022 | 41,00 | 43,98 | 40,85 | 43,93 | 43,93 | 9.368.600 |
| 16 nov 2022 | 43,53 | 43,83 | 41,90 | 42,25 | 42,25 | 12.062.700 |
| 15 nov 2022 | 45,62 | 46,22 | 43,92 | 44,70 | 44,70 | 11.831.300 |
| 14 nov 2022 | 42,96 | 43,45 | 41,83 | 43,16 | 43,16 | 11.645.500 |
| 11 nov 2022 | 42,23 | 43,81 | 41,91 | 43,35 | 43,35 | 12.133.800 |
| 10 nov 2022 | 39,01 | 42,72 | 39,00 | 42,65 | 42,65 | 17.081.100 |
| 09 nov 2022 | 38,62 | 38,84 | 36,71 | 36,71 | 36,71 | 14.401.500 |
| 08 nov 2022 | 40,86 | 40,96 | 38,95 | 39,79 | 39,79 | 12.220.700 |
| 07 nov 2022 | 39,56 | 39,72 | 38,47 | 39,51 | 39,51 | 15.185.600 |
| 04 nov 2022 | 38,44 | 39,97 | 37,98 | 38,97 | 38,97 | 16.070.300 |
| 03 nov 2022 | 38,33 | 39,50 | 37,20 | 37,22 | 37,22 | 16.890.300 |
| 02 nov 2022 | 40,36 | 41,99 | 39,00 | 39,05 | 39,05 | 13.712.400 |
| 01 nov 2022 | 40,82 | 41,05 | 39,37 | 39,74 | 39,74 | 7.646.900 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
