Italia markets close in 7 hours 47 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
64,89-2,77 (-4,09%)
Alla chiusura: 04:00PM EST
66,00 +1,11 (+1,71%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202269,3670,2564,7264,8964,8913.571.800
26 gen 202270,0172,2066,9367,6667,6619.451.800
25 gen 202269,5970,2666,9567,0267,0217.846.800
24 gen 202271,0672,2266,9772,0972,0922.097.000
21 gen 202272,9176,1372,2072,5572,5514.801.300
20 gen 202277,3478,6573,7373,8073,8010.401.200
19 gen 202278,3479,3375,7776,8976,8912.153.300
18 gen 202280,3081,5477,4277,6777,6712.375.000
14 gen 202277,8283,1377,8283,0083,0014.771.400
13 gen 202285,9186,6578,5078,6578,6513.860.600
12 gen 202286,6987,4284,4084,9484,949.308.700
11 gen 202281,1886,4280,8086,2386,2315.358.700
10 gen 202281,1182,3377,3982,2182,2116.685.000
07 gen 202285,4785,8782,5983,1183,1110.283.100
06 gen 202282,7186,2782,0085,5385,539.697.100
06 gen 20220.06 Dividendo
05 gen 202287,0489,6983,9984,1284,0611.010.500
04 gen 202290,2891,7886,4188,3788,3111.874.900
03 gen 202287,9590,0587,8289,4389,376.813.000
31 dic 202187,5988,5487,4587,4987,433.611.600
30 dic 202188,5488,9987,2387,4487,384.303.100
29 dic 202188,0788,9787,7188,5488,483.583.000
28 dic 202190,9891,0687,7687,9987,935.798.700
27 dic 202188,0091,1887,8090,8190,757.116.000
23 dic 202188,2489,5287,4587,6887,628.016.500
22 dic 202186,1988,4085,4788,2988,239.516.400
21 dic 202186,6487,2984,4686,3086,2410.103.700
20 dic 202182,7384,5482,5084,1784,119.546.800
17 dic 202182,0085,3781,5884,0383,9716.185.600
16 dic 202189,5989,8882,6383,5983,5317.014.800
15 dic 202185,4388,8484,0088,3788,3114.422.000
14 dic 202184,8986,6384,3685,2985,238.596.000
13 dic 202189,4489,8286,4986,5986,537.371.500
10 dic 202191,3392,2888,2289,0288,969.657.300
09 dic 202190,6692,7989,6790,0389,9711.836.000
08 dic 202190,7793,8589,4091,2991,2214.554.700
07 dic 202187,4692,4086,8991,5191,4421.126.700
06 dic 202183,5186,3780,3785,4385,3715.634.400
03 dic 202185,8988,4980,4783,5983,5351.004.400
02 dic 202170,3472,1669,3071,0370,9810.772.600
01 dic 202172,7575,0270,8370,9570,908.805.800
30 nov 202174,8475,1470,8071,1771,1213.173.200
29 nov 202173,3675,2973,0075,0274,979.161.400
26 nov 202172,7074,1471,5371,9971,944.596.000
24 nov 202172,4774,0071,8073,8673,814.826.000
23 nov 202173,0374,0071,2773,2273,175.790.300
22 nov 202175,1076,1272,4472,7572,708.644.300
19 nov 202175,1375,7974,3574,5874,535.458.300
18 nov 202174,7075,2574,2075,1575,105.796.100
17 nov 202173,8874,3373,1473,6473,594.145.700
16 nov 202172,6874,1071,9473,8273,775.087.200
15 nov 202173,5673,6671,5372,9272,874.021.200
12 nov 202173,8274,4972,5973,4873,435.453.300
11 nov 202171,5873,5271,5673,4273,375.485.300
10 nov 202171,9673,2570,6370,9770,926.471.400
09 nov 202173,7474,0672,1872,9472,894.937.900
08 nov 202172,1573,7671,7973,0072,956.823.700
05 nov 202172,0072,9271,3071,8671,816.338.100
04 nov 202169,8171,6368,8471,5471,498.692.300
03 nov 202169,6669,7168,8169,2569,204.134.800
02 nov 202169,0071,4068,9169,9169,867.087.800
01 nov 202168,6768,9767,7768,9668,916.106.600
29 ott 202167,8868,8867,7568,5068,455.435.800
28 ott 202168,1568,5967,6468,4868,433.526.800
27 ott 202167,5068,5567,1567,7067,654.912.000
26 ott 202168,6869,0967,6767,7367,686.211.600
25 ott 202166,7067,9866,3867,6767,624.999.700
22 ott 202167,5067,7065,8766,3166,265.228.000
21 ott 202166,5867,1165,9467,0767,025.297.600
20 ott 202167,6868,0066,6567,1967,143.979.700
19 ott 202167,3568,1266,6267,8567,807.367.500
18 ott 202165,3267,2265,0267,1767,125.342.300
15 ott 202165,9066,2865,2665,6565,605.964.800
14 ott 202164,9166,1464,5265,2965,248.489.200
13 ott 202164,3464,7063,2063,4263,376.696.100
12 ott 202164,4464,5362,5063,5963,546.357.800
11 ott 202164,2664,8763,3963,4463,394.063.400
08 ott 202165,4465,6064,3264,6264,575.661.200
07 ott 202165,0067,1964,5165,1565,1015.222.500
07 ott 20210.06 Dividendo
06 ott 202158,6864,2758,5263,7563,6416.659.300
05 ott 202158,3860,0658,2659,3959,297.195.800
04 ott 202159,4559,4756,8657,5957,496.955.500
01 ott 202160,8060,8758,3559,8359,736.822.700
30 set 202160,4661,6460,2460,3160,214.970.000
29 set 202161,0861,8260,0860,1560,054.583.700
28 set 202161,4261,8960,6760,7560,656.982.100
27 set 202162,7663,5862,0663,0762,974.097.500
24 set 202163,0063,9562,6363,6163,502.912.400
23 set 202162,8663,9862,8263,4463,344.530.000
22 set 202161,5062,8661,2762,6762,573.595.700
21 set 202161,0561,4960,1761,0360,933.468.500
20 set 202160,8061,2459,3960,6860,587.158.700
17 set 202163,1463,1461,7462,1062,0011.428.300
16 set 202161,9263,3361,6363,2563,154.391.500
15 set 202162,3262,9461,8362,4662,364.436.900
14 set 202162,6063,0361,8662,3062,203.323.700
13 set 202161,9362,4661,0562,3862,285.246.900
10 set 202161,9262,6061,1261,1761,074.429.100
09 set 202160,5261,8560,5061,2561,153.304.900
*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...