Italia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,36+1,65 (+3,07%)
Alla chiusura: 04:00PM EDT
55,15 -0,21 (-0,38%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 lug 202253,6355,7653,2255,6855,689.045.200
28 lug 202253,5054,0952,2253,7753,776.719.900
27 lug 202251,2553,5850,7152,9952,9911.212.300
26 lug 202250,5050,9748,9749,4849,487.512.300
25 lug 202251,6051,7849,7550,7150,717.416.600
22 lug 202254,5754,5751,3552,0252,0210.205.600
21 lug 202253,7654,7252,6654,5754,577.900.200
20 lug 202252,1954,0451,6453,6853,6813.315.500
19 lug 202249,6152,3449,5252,0852,0814.093.900
18 lug 202249,3750,9248,4548,6248,6212.622.000
15 lug 202247,7848,3346,9848,2248,227.314.800
14 lug 202245,7147,2344,7947,1147,118.595.700
13 lug 202244,5946,6344,1546,1446,146.411.700
12 lug 202245,7046,4445,1845,5345,536.897.600
11 lug 202245,8846,3845,0145,2045,205.744.500
08 lug 202245,4347,4145,1446,9946,999.130.800
07 lug 202245,0847,0245,0646,6046,6010.838.200
07 lug 20220.06 Dividendo
06 lug 202242,7844,4542,5043,8243,768.859.000
05 lug 202241,3942,9941,0742,9842,929.794.500
01 lug 202242,7743,5541,7542,5542,498.790.100
30 giu 202243,8145,0242,5543,5343,4710.010.100
29 giu 202244,6044,6343,2744,3244,268.065.300
28 giu 202247,6548,6145,2645,3245,2610.323.300
27 giu 202249,0349,1747,3747,6547,586.915.200
24 giu 202247,2149,0546,8848,2248,1520.042.300
23 giu 202247,1147,1445,1946,2646,207.252.400
22 giu 202245,8947,4345,7546,3946,337.504.600
21 giu 202246,9048,3846,7647,0346,978.834.600
17 giu 202245,1546,2043,6846,0445,9816.001.800
16 giu 202247,3947,6344,3345,0444,9814.987.600
15 giu 202248,7050,4947,6949,2049,1311.363.700
14 giu 202249,5049,8447,6248,5248,459.614.100
13 giu 202250,8251,2648,6648,8148,7414.442.000
10 giu 202255,2255,5652,9253,0753,0012.026.100
09 giu 202258,8259,8456,4356,4856,408.386.600
08 giu 202260,2161,0758,7459,3559,276.343.700
07 giu 202259,0061,2458,5761,0260,947.182.100
06 giu 202260,6161,1859,3759,7459,665.894.900
03 giu 202259,9161,0658,7958,9658,887.900.300
02 giu 202257,1761,5057,1761,4361,3510.128.900
01 giu 202259,3460,1656,6358,0457,969.731.600
31 mag 202260,5861,0058,4759,1559,0714.203.200
27 mag 202260,0061,4058,5360,8260,7422.143.000
26 mag 202253,2557,2353,1556,9956,9116.074.500
25 mag 202251,8254,4851,6653,9653,8910.589.800
24 mag 202253,3553,5851,5652,4052,3310.004.900
23 mag 202252,5754,9652,5754,8654,787.554.400
20 mag 202255,8655,9151,0554,0754,0013.790.100
19 mag 202254,2956,3353,5454,2854,219.730.100
18 mag 202257,3759,1054,6955,0154,9310.843.400
17 mag 202257,1859,0156,6958,2858,208.401.100
16 mag 202257,1557,3555,0055,2355,159.417.900
13 mag 202253,8358,0353,4357,5757,4913.265.900
12 mag 202251,3853,6650,4152,3952,3212.005.800
11 mag 202254,4455,6952,3352,5452,479.426.400
10 mag 202255,4256,5552,8155,1355,0511.114.200
09 mag 202256,7057,6953,5453,7353,6612.399.900
06 mag 202258,0360,5155,6157,7557,6711.582.300
05 mag 202261,9161,9957,3358,2958,2111.948.900
04 mag 202260,7663,1157,7862,9162,8211.676.300
03 mag 202260,1260,7259,0660,4160,336.329.400
02 mag 202258,1160,0957,3860,0759,998.337.300
29 apr 202259,7562,7358,0158,0858,009.138.100
28 apr 202258,3461,8857,1661,0660,9811.584.600
27 apr 202257,1159,5856,5756,7256,649.750.000
26 apr 202259,9060,4357,8557,9557,8710.787.300
25 apr 202258,4960,7658,1560,6960,6110.497.800
22 apr 202259,8060,5258,3258,4458,368.638.100
21 apr 202264,1265,1759,5059,9559,878.136.800
20 apr 202264,5065,1362,4862,9462,856.847.500
19 apr 202260,9663,9260,5263,7763,688.055.100
18 apr 202260,6162,4760,1561,7361,655.830.700
14 apr 202263,6163,6260,8760,9760,897.542.200
13 apr 202260,7863,7560,0963,3063,219.497.400
12 apr 202262,8163,3459,7560,1360,0510.070.200
11 apr 202261,8162,3760,4760,7360,6512.152.000
08 apr 202265,6165,7462,9963,1563,0610.191.000
07 apr 202265,8067,1863,5365,6665,5711.019.100
07 apr 20220.06 Dividendo
06 apr 202266,7767,7364,9466,5066,3514.416.500
05 apr 202272,2972,3268,2068,3168,1511.140.000
04 apr 202271,5673,0070,7372,9672,799.622.300
01 apr 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
24 mar 202269,9873,8669,2273,7673,599.556.500
*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...