Italia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,72-0,68 (-1,50%)
Alla chiusura: 04:00PM EST
44,75 +0,03 (+0,07%)
Dopo ore: 07:59PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202242,0044,8941,0144,7244,7225.044.400
01 dic 202247,1247,3444,8345,4045,4015.710.100
30 nov 202243,1746,6142,6446,5246,5215.926.800
29 nov 202242,9543,5642,2142,9142,916.747.200
28 nov 202242,3344,0842,2542,6742,6710.948.100
25 nov 202243,1743,7942,8842,9842,984.078.200
23 nov 202243,1644,1542,8543,6843,686.078.700
22 nov 202241,7542,9341,2542,9242,9211.645.600
21 nov 202243,0943,3141,4441,5541,5511.008.900
18 nov 202244,8545,0843,7744,0044,008.686.400
17 nov 202241,0043,9840,8543,9343,939.368.600
16 nov 202243,5343,8341,9042,2542,2512.062.700
15 nov 202245,6246,2243,9244,7044,7011.831.300
14 nov 202242,9643,4541,8343,1643,1611.645.500
11 nov 202242,2343,8141,9143,3543,3512.131.500
10 nov 202239,0142,7239,0042,6542,6517.081.100
09 nov 202238,6238,8436,7136,7136,7114.401.500
08 nov 202240,8640,9638,9539,7939,7912.220.700
07 nov 202239,5639,7238,4739,5139,5115.185.600
04 nov 202238,4439,9737,9838,9738,9716.068.200
03 nov 202238,3339,5037,2037,2237,2216.890.300
02 nov 202240,3641,9939,0039,0539,0513.712.400
01 nov 202240,8241,0539,3739,7439,747.646.900
31 ott 202240,4040,7839,2339,6839,6810.413.800
28 ott 202239,7641,1239,0841,0141,0111.454.800
27 ott 202240,5042,6240,0340,0640,0618.838.100
26 ott 202239,8540,6038,5138,7538,7512.260.700
25 ott 202238,6241,3938,5340,6140,6112.620.300
24 ott 202239,7339,7536,9038,3938,3913.403.300
21 ott 202237,6639,6237,5739,5439,549.788.400
20 ott 202238,3939,9237,8738,0738,0710.037.600
19 ott 202237,3738,6237,1038,1038,108.271.300
18 ott 202239,2839,7836,9837,7437,7411.895.700
17 ott 202238,3639,2437,6037,8737,8711.932.600
14 ott 202239,9440,0936,9437,0137,0113.050.400
13 ott 202235,9940,0635,3039,1339,1318.383.900
12 ott 202238,3038,5637,4137,9837,9812.698.400
11 ott 202240,0040,1138,0038,6638,6617.731.600
10 ott 202241,9342,1539,2040,3040,3012.942.600
07 ott 202246,1646,3942,2342,3542,3518.033.800
06 ott 202248,3149,3047,6447,9647,9612.586.400
06 ott 20220.06 Dividendo
05 ott 202245,9149,0845,5748,3648,3015.167.900
04 ott 202246,1647,2146,0847,0446,989.763.200
03 ott 202243,6145,0743,4844,5044,449.859.700
30 set 202242,3744,8542,2842,9142,8611.123.300
29 set 202243,5743,9242,1142,8742,829.648.900
28 set 202242,6744,8542,6444,5544,499.736.100
27 set 202243,4744,0942,5743,4043,3510.397.000
26 set 202243,2744,3342,5242,6142,568.920.800
23 set 202242,8843,4342,3143,2943,2411.335.200
22 set 202245,4345,5243,3743,5243,4712.084.400
21 set 202245,5248,2445,3545,4645,4011.894.600
20 set 202245,6646,1945,0745,2945,235.558.600
19 set 202245,7946,7345,4546,1546,097.830.200
16 set 202245,6646,4944,9546,3546,2912.443.800
15 set 202247,9048,7046,1846,6746,618.870.300
14 set 202248,0549,4547,5848,4148,357.407.200
13 set 202247,8448,9747,3548,0247,9615.732.400
12 set 202250,0350,6049,3950,2550,199.479.800
09 set 202248,8250,1048,8249,7449,6810.922.400
08 set 202246,3048,5145,6848,1548,099.918.700
07 set 202245,6047,1045,0046,7646,7011.024.000
06 set 202245,9046,1144,8245,0945,037.277.200
02 set 202246,7347,2245,3945,7645,7010.358.100
01 set 202245,4146,1043,6345,9745,9116.790.800
31 ago 202247,5648,0846,3546,8246,7612.090.000
30 ago 202249,5849,7947,2048,0047,949.703.500
29 ago 202249,6050,9048,9148,9948,9310.153.300
26 ago 202254,2254,2949,9850,1750,1123.821.800
25 ago 202251,5055,2251,1755,0955,0213.229.300
24 ago 202251,5152,5451,2352,2452,186.280.800
23 ago 202251,1952,5251,0651,5851,526.093.600
22 ago 202251,3852,2550,5550,9350,877.438.900
19 ago 202253,4254,0352,5853,1453,077.419.000
18 ago 202252,9155,7752,6754,5554,488.759.200
17 ago 202253,5053,6351,6452,6552,589.196.300
16 ago 202255,2255,3653,7054,3554,285.557.100
15 ago 202254,8855,8754,4255,4855,415.062.800
12 ago 202254,6455,5954,1855,3655,297.408.400
11 ago 202255,8056,6453,5853,7153,648.965.000
10 ago 202253,4055,3452,3854,9954,9213.944.900
09 ago 202254,1454,1850,4251,2651,2016.556.800
08 ago 202255,6156,5053,3055,5955,5213.949.000
05 ago 202256,0757,6056,0156,9456,877.832.700
04 ago 202258,0958,4356,5957,3557,289.768.800
03 ago 202255,5758,4355,5558,2258,159.974.500
02 ago 202254,5756,9054,5155,7155,645.241.600
01 ago 202254,9855,8753,9755,3355,266.959.700
29 lug 202253,6355,7653,2255,6855,619.048.700
28 lug 202253,5054,0952,2253,7753,706.719.900
27 lug 202251,2553,5850,7152,9952,9211.212.300
26 lug 202250,5050,9748,9749,4849,427.512.300
25 lug 202251,6051,7849,7550,7150,657.416.600
22 lug 202254,5754,5751,3552,0251,9610.205.600
21 lug 202253,7654,7252,6654,5754,507.900.200
20 lug 202252,1954,0451,6453,6853,6113.315.500
19 lug 202249,6152,3449,5252,0852,0214.093.900
18 lug 202249,3750,9248,4548,6248,5612.622.000
15 lug 202247,7848,3346,9848,2248,167.314.800
*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...