Italia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,72+1,73 (+2,70%)
Alla chiusura: 04:00PM EDT
65,78 +0,06 (+0,09%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202465,9166,3064,6765,7265,728.625.400
25 lug 202463,8566,6162,1263,9963,9913.634.700
24 lug 202467,0567,8564,2564,3564,3510.741.400
23 lug 202468,0369,9168,0368,3968,395.956.600
22 lug 202468,1369,1666,3469,0169,0110.653.300
19 lug 202468,0968,5266,0366,5166,519.367.800
18 lug 202469,7469,9366,0068,2168,2112.542.600
17 lug 202472,5072,7267,9167,9367,9318.019.200
16 lug 202474,0075,6972,4175,6075,606.787.300
15 lug 202473,8874,2672,9373,6073,607.870.800
12 lug 202472,9174,7971,5573,5973,5910.190.800
12 lug 20240.06 Dividendo
11 lug 202475,2575,3171,6072,1872,1211.489.800
10 lug 202474,1675,8473,2074,8874,828.445.200
09 lug 202475,2176,4373,2773,8473,789.080.200
08 lug 202472,0575,5571,9974,9174,8512.762.300
05 lug 202472,5172,9571,5772,0872,025.403.200
03 lug 202470,9873,1470,9872,2072,146.101.800
02 lug 202470,7971,7369,8671,6071,548.308.600
01 lug 202470,0571,0568,8371,0070,947.210.400
28 giu 202469,3172,3069,2569,9069,8422.414.300
27 giu 202467,7069,1467,6568,7368,676.039.000
26 giu 202468,0868,4767,2868,2768,216.637.300
25 giu 202468,1368,6466,8068,2668,2013.948.400
24 giu 202471,2771,5667,5367,7767,7113.810.100
21 giu 202472,9573,0170,9371,8971,8314.771.000
20 giu 202473,1375,3072,8973,2473,1814.490.000
18 giu 202472,5574,1372,0173,1473,088.747.400
17 giu 202473,4273,4470,7771,8271,769.859.200
14 giu 202472,1973,4871,6573,2773,216.029.800
13 giu 202474,5975,7071,6572,8772,8117.515.600
12 giu 202471,7073,4071,4173,3673,3010.296.500
11 giu 202469,0270,7768,6170,4070,346.407.400
10 giu 202467,0769,8667,0369,4769,419.191.500
07 giu 202468,0168,9667,5267,9967,938.800.000
06 giu 202469,4869,9067,8668,1068,048.626.300
05 giu 202467,4569,9067,0269,8069,7412.610.900
04 giu 202467,6967,7766,1066,3866,3214.604.900
03 giu 202470,2071,1667,1068,2168,1512.623.300
31 mag 202476,2976,4767,0668,8168,7537.095.900
30 mag 202475,3977,4475,0876,8576,7914.365.400
29 mag 202476,9177,3975,7075,7875,729.204.400
28 mag 202477,0078,4476,0978,3378,2612.410.800
24 mag 202475,9077,9775,2676,6876,629.348.100
23 mag 202475,8676,2573,1875,0274,9615.618.300
22 mag 202473,8774,1672,7673,6873,627.692.700
21 mag 202472,9273,9472,4273,3073,247.617.000
20 mag 202472,3574,7871,6874,4774,4110.466.000
17 mag 202473,6774,0271,8971,9271,867.874.800
16 mag 202470,7974,5570,7773,0873,0218.116.300
15 mag 202468,9570,1868,1870,1570,0910.009.000
14 mag 202468,4569,0066,9768,0267,969.267.400
13 mag 202469,0070,5368,8569,0268,965.261.400
10 mag 202468,1769,4067,8668,4768,418.484.100
09 mag 202467,8668,9267,5267,6867,6213.647.800
08 mag 202467,8668,7267,5468,1168,056.611.000
07 mag 202469,6869,9768,6468,6868,626.454.800
06 mag 202469,3369,9768,4969,8269,767.018.800
03 mag 202469,0269,3867,5868,5168,459.011.500
02 mag 202465,1267,0964,8566,6766,6112.956.900
01 mag 202464,4966,8463,3463,8263,7711.171.200
30 apr 202467,5768,5265,7665,9165,8612.782.900
29 apr 202469,5670,0968,1868,7568,699.051.800
26 apr 202468,5369,7467,8069,6269,5611.543.800
25 apr 202465,5468,0365,4867,4867,4212.342.200
24 apr 202464,7765,6663,5864,8564,809.111.600
23 apr 202463,6064,6762,9563,8663,819.155.100
22 apr 202462,7863,3661,7262,8862,839.851.200
19 apr 202464,7565,7261,9462,1362,0814.880.200
18 apr 202465,5066,3864,3765,2465,1911.870.200
17 apr 202468,4569,3966,3566,4866,429.761.000
16 apr 202467,3368,9967,1468,2868,228.642.600
15 apr 202471,1671,7867,7067,8867,8212.431.800
12 apr 202469,9872,3269,9070,1670,1014.249.100
11 apr 202472,2374,0468,5671,5371,4724.859.600
11 apr 20240.06 Dividendo
10 apr 202472,2074,0670,3471,4371,3113.930.500
09 apr 202473,2774,0871,8073,3473,229.757.900
08 apr 202473,1473,6171,3671,9271,808.656.700
05 apr 202471,4272,7271,0572,6572,539.563.800
04 apr 202475,0276,2970,4270,8870,7613.364.200
03 apr 202473,1675,5372,4673,0372,9111.338.900
02 apr 202472,0073,7171,5173,5973,4712.361.400
01 apr 202471,4973,9071,4573,2073,0810.137.800
28 mar 202472,0072,5870,5370,8870,7612.474.000
27 mar 202471,5572,7770,3572,3172,1922.855.100
26 mar 202466,9468,9466,8468,2668,1513.401.300
25 mar 202465,5667,0764,4466,1266,019.915.500
22 mar 202466,3067,2665,7666,5466,4310.232.200
21 mar 202468,0068,5666,4566,5966,4817.415.900
20 mar 202465,0466,0564,5565,5465,4314.717.300
19 mar 202465,0066,0563,4665,0664,9519.428.300
18 mar 202467,8368,2266,4667,2067,0911.330.500
15 mar 202465,7268,2365,1566,8766,7618.469.300
14 mar 202467,3067,4765,2266,0865,9721.934.700
13 mar 202470,6670,7167,3167,6367,5227.385.900
12 mar 202473,0873,2671,2771,7771,6516.875.600
11 mar 202474,0574,0570,9172,3672,2420.587.300
08 mar 202480,9581,4075,3875,4275,2940.949.300
07 mar 202481,1885,7680,9885,0984,9530.723.300
*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...