Italia Markets open in 53 mins

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,84-1,10 (-2,08%)
Alla chiusura: 04:00PM EDT
51,79 -0,05 (-0,10%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2023------
21 set 202354,3155,4651,7951,8451,8418.074.600
20 set 202354,2754,7452,9252,9452,945.934.600
19 set 202354,5754,5953,3754,0954,096.518.400
18 set 202353,8755,0753,7354,7854,787.076.900
15 set 202355,5255,7154,1654,4954,4914.009.000
14 set 202356,4556,4655,3655,8455,847.864.800
13 set 202355,7156,4755,3455,6055,606.328.200
12 set 202355,8357,0355,6055,6555,655.571.400
11 set 202356,8256,8254,7756,3256,328.430.000
08 set 202356,3056,7555,4055,7455,749.415.900
07 set 202355,2457,0454,5856,5856,5810.635.000
06 set 202357,7058,2356,5656,7156,7110.960.400
05 set 202357,7558,4257,2857,8957,895.623.600
01 set 202358,9459,2957,4357,9557,957.636.500
31 ago 202357,3458,6557,3458,2558,2510.331.900
30 ago 202356,1257,9455,8557,3457,3411.605.600
29 ago 202354,8756,4554,6356,1256,1210.356.500
28 ago 202353,7955,2653,5655,1755,1713.560.400
25 ago 202354,4755,0952,2553,5053,5032.505.500
24 ago 202363,9764,2356,9457,2957,2927.361.400
23 ago 202359,4061,7759,1561,5061,5013.460.600
22 ago 202360,8561,7059,3659,5959,5913.608.900
21 ago 202357,8560,1557,7860,0360,0312.100.000
18 ago 202357,6057,8756,6257,5957,5912.325.400
17 ago 202357,8758,1156,9357,5657,5610.816.700
16 ago 202359,0159,0157,2557,3757,3711.453.300
15 ago 202359,3659,9858,7559,1259,128.371.700
14 ago 202356,6159,7356,3959,5759,5714.179.000
11 ago 202358,1058,1956,7057,0957,099.950.200
10 ago 202360,1261,0558,1958,9358,939.706.500
09 ago 202361,8262,1059,6759,9459,949.272.600
08 ago 202362,4162,4360,7961,9661,969.182.600
07 ago 202363,2263,6062,4463,5563,554.769.000
04 ago 202362,2463,8061,6462,6962,697.625.800
03 ago 202361,4463,0061,1962,3562,359.047.400
02 ago 202364,9065,0060,9862,1162,1113.743.500
01 ago 202364,8766,2964,2365,9365,936.941.300
31 lug 202365,2466,2664,6965,1365,137.391.800
28 lug 202365,4065,4164,2564,9164,917.097.900
27 lug 202365,3566,2463,3063,8963,8910.780.200
26 lug 202363,1264,1462,2863,7163,719.094.000
25 lug 202363,3464,7063,2363,9063,906.994.900
24 lug 202363,6963,7862,4663,1163,115.605.300
21 lug 202364,1364,6763,1963,4163,4119.044.400
20 lug 202364,6665,0362,8063,2263,2212.700.300
19 lug 202366,0066,8164,8665,6365,6310.606.800
18 lug 202365,4066,0564,2065,7665,769.881.000
17 lug 202363,5664,9463,0064,5664,568.586.100
14 lug 202364,5065,1263,1863,4563,4511.405.900
13 lug 202363,8565,4963,0665,3765,3712.938.400
12 lug 202363,1263,6961,9462,8862,8811.423.600
11 lug 202361,7362,2160,4562,1562,1512.004.500
10 lug 202358,8760,5058,8360,2960,2910.124.900
07 lug 202359,9160,2658,9859,1559,159.504.300
06 lug 202358,6158,9757,4358,8258,8210.174.700
05 lug 202360,7661,2059,7859,8159,817.279.700
03 lug 202360,3261,3860,3261,3561,355.699.800
30 giu 202359,3060,1159,1659,7859,789.058.500
29 giu 202360,4360,4358,1258,3758,3714.868.400
28 giu 202358,5761,4658,5760,0760,0710.114.600
27 giu 202357,9160,7757,7760,5960,5912.291.600
26 giu 202358,0859,1457,6857,7557,7510.316.000
23 giu 202357,8158,2656,5957,8257,8224.351.600
22 giu 202358,1859,7558,0359,1259,129.138.100
21 giu 202360,6260,9358,7258,8558,8510.386.300
20 giu 202360,7162,0060,3460,8360,8310.631.700
16 giu 202362,8163,0760,8161,1261,1217.825.600
15 giu 202362,1862,8261,5562,0362,0311.443.900
14 giu 202362,7863,0360,8962,9662,9613.383.900
13 giu 202363,3263,4361,8163,0563,0512.424.300
12 giu 202360,8862,2960,8662,0562,0515.907.700
09 giu 202360,8662,0359,5760,0160,0114.404.400
08 giu 202359,2160,3658,3659,7259,7212.172.600
07 giu 202362,2663,6459,1159,3359,3323.824.500
06 giu 202358,1060,3158,0459,1459,1416.472.000
05 giu 202359,5859,6057,2658,0358,0315.900.500
02 giu 202362,2262,4859,1360,1860,1818.012.300
01 giu 202359,3962,1058,6161,1061,1024.980.300
31 mag 202361,8063,1058,3358,4958,4937.896.700
30 mag 202367,4967,9961,3163,4063,4051.926.500
26 mag 202358,6765,7558,5865,5165,5194.307.300
25 mag 202349,0049,7346,7049,4749,4737.900.300
24 mag 202345,5046,0845,0045,9845,9813.802.400
23 mag 202345,7347,3045,7346,5946,5912.710.600
22 mag 202345,0446,6445,0146,4446,449.368.300
19 mag 202344,9345,5144,7045,4645,4611.051.700
18 mag 202343,5245,0743,5144,7444,7417.331.500
17 mag 202342,3043,9142,0443,5943,5912.472.100
16 mag 202341,8142,3241,5741,6741,6710.651.500
15 mag 202340,3342,0840,1942,0742,078.838.100
12 mag 202339,9640,1339,2340,1240,128.537.700
11 mag 202340,2640,5239,3039,7339,7312.547.900
10 mag 202340,6040,9039,9740,4340,4311.554.500
09 mag 202340,1940,3739,7639,9939,9910.792.000
08 mag 202340,8541,1940,4741,0141,017.515.700
05 mag 202339,8841,2939,4940,9740,9714.043.000
04 mag 202339,1339,6438,6339,3439,3411.618.100
03 mag 202339,1040,3238,9139,5239,5210.699.100
02 mag 202339,6140,0138,8939,4939,4914.932.300
*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...