Italia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,65-1,63 (-2,39%)
In data: 03:57PM EDT. Mercato aperto.
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202468,4869,3966,4266,6566,656.151.894
16 apr 202467,3368,9967,1468,2868,288.642.600
15 apr 202471,1671,7867,7067,8867,8812.431.800
12 apr 202469,9872,3269,9070,1670,1614.249.100
11 apr 202472,2374,0468,5671,5371,5324.859.600
11 apr 20240.06 Dividendo
10 apr 202472,2074,0670,3471,4371,3713.930.500
09 apr 202473,2774,0871,8073,3473,289.757.900
08 apr 202473,1473,6171,3671,9271,868.656.700
05 apr 202471,4272,7271,0572,6572,599.563.800
04 apr 202475,0276,2970,4270,8870,8213.364.200
03 apr 202473,1675,5372,4673,0372,9711.338.900
02 apr 202472,0073,7171,5173,5973,5312.361.400
01 apr 202471,4973,9071,4573,2073,1410.137.800
28 mar 202472,0072,5870,5370,8870,8212.474.000
27 mar 202471,5572,7770,3572,3172,2522.855.100
26 mar 202466,9468,9466,8468,2668,2013.401.300
25 mar 202465,5667,0764,4466,1266,069.915.500
22 mar 202466,3067,2665,7666,5466,4810.232.200
21 mar 202468,0068,5666,4566,5966,5317.415.900
20 mar 202465,0466,0564,5565,5465,4814.717.300
19 mar 202465,0066,0563,4665,0665,0119.428.300
18 mar 202467,8368,2266,4667,2067,1411.330.500
15 mar 202465,7268,2365,1566,8766,8118.469.300
14 mar 202467,3067,4765,2266,0866,0221.934.700
13 mar 202470,6670,7167,3167,6367,5727.385.900
12 mar 202473,0873,2671,2771,7771,7116.875.600
11 mar 202474,0574,0570,9172,3672,3020.587.300
08 mar 202480,9581,4075,3875,4275,3640.949.300
07 mar 202481,1885,7680,9885,0985,0230.723.300
06 mar 202481,6482,5179,7881,3781,3016.829.500
05 mar 202478,3079,5977,5478,7378,6611.051.900
04 mar 202478,7480,0977,1579,3579,2817.817.800
01 mar 202473,9978,0973,4677,6177,5420.445.200
29 feb 202468,7871,7968,6871,6671,6014.234.400
28 feb 202468,2268,3867,2367,5467,487.690.300
27 feb 202469,5371,1669,1169,1369,0710.797.500
26 feb 202468,3368,9367,9568,6268,566.307.000
23 feb 202469,8570,3867,5367,5867,528.541.900
22 feb 202468,8670,4068,2369,8769,8116.683.200
21 feb 202464,5065,5563,8665,5265,468.805.200
20 feb 202465,8166,0863,5365,0464,9912.304.900
16 feb 202467,3168,1765,9666,2966,2311.086.300
15 feb 202468,5068,6866,5667,4467,3812.986.600
14 feb 202469,4169,5468,0668,9668,9010.569.200
13 feb 202467,7569,6767,0668,1368,0712.862.600
12 feb 202469,0672,7268,8570,4270,3614.266.600
09 feb 202468,2369,4666,9368,8368,7721.879.400
08 feb 202470,2072,8669,9671,0270,9617.086.400
07 feb 202467,6769,7466,0169,3769,3115.516.000
06 feb 202467,2267,4965,8567,0867,028.569.000
05 feb 202467,6868,0565,7767,0266,968.514.300
02 feb 202467,1068,6766,7067,5367,4711.433.200
01 feb 202468,2068,2565,5166,8766,8111.575.400
31 gen 202467,4169,4566,6967,7067,6410.017.700
30 gen 202470,0070,7668,3468,8368,779.223.600
29 gen 202468,4570,2068,1970,1470,088.733.600
26 gen 202468,7069,5767,7868,0467,9814.228.700
25 gen 202473,4673,5369,9170,0069,9415.890.500
24 gen 202471,7573,2471,0972,2872,2213.684.800
23 gen 202470,0570,7368,8670,6070,5410.142.400
22 gen 202472,1472,5568,9370,1170,0514.311.500
19 gen 202469,0071,2168,6271,0871,0218.622.100
18 gen 202467,3369,8867,3368,2168,1522.439.700
17 gen 202464,6965,4463,2865,3665,3110.483.700
16 gen 202465,5766,9964,6665,5265,4610.386.300
12 gen 202465,8767,1565,4465,6865,6213.826.900
11 gen 202463,4966,0562,9165,8765,8117.050.700
10 gen 202464,0164,3062,2463,4363,389.645.300
09 gen 202463,1163,9863,0663,4763,4210.379.500
08 gen 202460,0064,4659,9564,1164,0618.835.100
05 gen 202458,5561,1558,5259,9259,8717.197.500
04 gen 202456,0359,0655,6358,0758,0217.872.600
04 gen 20240.06 Dividendo
03 gen 202457,0157,4356,3456,7656,656.446.200
02 gen 202459,4659,7657,5558,1758,068.894.100
29 dic 202361,3961,5960,0760,3160,204.777.400
28 dic 202361,3961,7960,8961,3061,184.109.200
27 dic 202361,5061,7060,8961,2661,144.737.100
26 dic 202360,6661,4960,5761,1561,034.670.300
22 dic 202360,5060,6759,7160,2560,143.676.500
21 dic 202359,2560,3759,0160,2560,148.210.500
20 dic 202359,3160,6057,5057,5457,4311.758.100
19 dic 202359,6259,9259,0759,6659,555.956.600
18 dic 202359,5159,9358,3759,7259,618.117.300
15 dic 202359,6560,2859,1059,5959,4815.501.500
14 dic 202358,0759,9457,8459,2959,1816.705.500
13 dic 202354,3457,3454,2057,2157,1012.116.200
12 dic 202353,8154,3253,5054,2654,167.184.300
11 dic 202353,7454,6152,8954,4854,3813.871.200
08 dic 202351,7253,1251,6652,8852,787.076.600
07 dic 202350,7752,4950,5652,1952,099.685.800
06 dic 202351,5651,8650,3550,4350,338.285.800
05 dic 202351,2251,4750,4950,7050,609.851.100
04 dic 202352,0252,0850,6352,0151,9113.407.500
01 dic 202352,2253,8450,5252,8052,7025.366.700
30 nov 202356,7156,9555,2755,7355,6217.162.500
29 nov 202356,4957,2455,9056,1055,997.682.500
28 nov 202355,7755,7754,6655,5855,477.650.000
27 nov 202355,6156,4155,3555,9055,795.724.400
*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...