Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MRVL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 73.08 | 2.93 | 4.18% | 70.79 | 74.55 | 70.77 | 18,111,268 |
| 15 May 2024 | 70.15 | 2.13 | 3.13% | 68.95 | 70.18 | 68.18 | 10,003,406 |
| 14 May 2024 | 68.02 | -1.00 | -1.45% | 68.45 | 68.99 | 66.97 | 9,263,288 |
| 13 May 2024 | 69.02 | 0.55 | 0.80% | 69.00 | 70.53 | 68.85 | 5,260,680 |
| 10 May 2024 | 68.47 | 0.79 | 1.17% | 68.17 | 69.40 | 67.855 | 8,482,994 |
| 09 May 2024 | 67.68 | -0.43 | -0.63% | 67.86 | 68.92 | 67.515 | 13,646,836 |
| 08 May 2024 | 68.11 | -0.57 | -0.83% | 67.91 | 68.72 | 67.54 | 6,608,626 |
| 07 May 2024 | 68.68 | -1.14 | -1.63% | 69.68 | 69.97 | 68.64 | 6,450,873 |
| 06 May 2024 | 69.82 | 1.31 | 1.91% | 69.32 | 69.97 | 68.49 | 7,016,409 |
| 03 May 2024 | 68.51 | 1.84 | 2.76% | 69.02 | 69.38 | 67.58 | 9,010,645 |
| 02 May 2024 | 66.67 | 2.85 | 4.47% | 65.13 | 67.09 | 64.85 | 12,954,069 |
| 01 May 2024 | 63.82 | -2.09 | -3.17% | 64.49 | 66.84 | 63.34 | 11,164,415 |
| 30 Abr 2024 | 65.91 | -2.84 | -4.13% | 67.57 | 68.52 | 65.76 | 12,777,996 |
| 29 Abr 2024 | 68.75 | -0.87 | -1.25% | 69.57 | 70.09 | 68.18 | 9,050,873 |
| 26 Abr 2024 | 69.62 | 2.14 | 3.17% | 68.53 | 69.74 | 67.80 | 11,534,190 |
| 25 Abr 2024 | 67.48 | 2.63 | 4.06% | 65.54 | 68.03 | 65.565 | 12,334,568 |
| 24 Abr 2024 | 64.85 | 0.99 | 1.55% | 64.77 | 65.66 | 63.58 | 9,105,913 |
| 23 Abr 2024 | 63.86 | 0.98 | 1.56% | 63.60 | 64.67 | 62.95 | 9,149,683 |
| 22 Abr 2024 | 62.88 | 0.75 | 1.21% | 62.78 | 63.36 | 61.7217 | 9,848,817 |
| 19 Abr 2024 | 62.13 | -3.11 | -4.77% | 64.70 | 65.72 | 61.94 | 14,879,990 |
| 18 Abr 2024 | 65.24 | -1.24 | -1.87% | 65.50 | 66.35 | 64.37 | 11,865,791 |
| 17 Abr 2024 | 66.48 | -1.80 | -2.64% | 68.49 | 69.39 | 66.35 | 9,751,302 |
| 16 Abr 2024 | 68.28 | 0.40 | 0.59% | 67.34 | 68.985 | 67.14 | 8,637,430 |
| 15 Abr 2024 | 67.88 | -2.28 | -3.25% | 71.16 | 71.7842 | 67.702 | 12,427,592 |
| 12 Abr 2024 | 70.16 | -1.37 | -1.92% | 69.98 | 72.32 | 69.90 | 14,250,220 |
| 11 Abr 2024 | 71.53 | 0.10 | 0.14% | 72.20 | 74.04 | 68.56 | 24,837,455 |
| 10 Abr 2024 | 71.43 | -1.91 | -2.60% | 72.09 | 74.06 | 70.37 | 13,927,980 |
| 09 Abr 2024 | 73.34 | 1.42 | 1.97% | 73.27 | 74.08 | 71.80 | 9,755,028 |
| 08 Abr 2024 | 71.92 | -0.73 | -1.00% | 73.14 | 73.61 | 71.36 | 8,655,454 |
| 05 Abr 2024 | 72.65 | 1.77 | 2.50% | 71.42 | 72.72 | 71.045 | 9,564,213 |
| 04 Abr 2024 | 70.88 | -2.15 | -2.94% | 75.00 | 76.29 | 70.42 | 13,346,699 |
| 03 Abr 2024 | 73.03 | -0.56 | -0.76% | 73.26 | 75.53 | 72.46 | 11,334,357 |
| 02 Abr 2024 | 73.59 | 0.39 | 0.53% | 72.00 | 73.705 | 71.51 | 12,356,336 |
| 01 Abr 2024 | 73.20 | 2.32 | 3.27% | 71.40 | 73.90 | 71.40 | 10,122,263 |
| 28 Mar 2024 | 70.88 | -1.43 | -1.98% | 72.00 | 72.58 | 70.5301 | 12,470,200 |
| 27 Mar 2024 | 72.31 | 4.05 | 5.93% | 71.55 | 72.77 | 70.35 | 22,846,988 |
| 26 Mar 2024 | 68.26 | 2.14 | 3.24% | 66.94 | 68.945 | 66.84 | 13,394,421 |
| 25 Mar 2024 | 66.12 | -0.42 | -0.63% | 65.56 | 67.07 | 64.44 | 9,912,862 |
| 22 Mar 2024 | 66.54 | -0.05 | -0.08% | 66.30 | 67.26 | 65.76 | 10,233,250 |
| 21 Mar 2024 | 66.59 | 1.05 | 1.60% | 68.00 | 68.56 | 66.45 | 17,410,776 |
| 20 Mar 2024 | 65.54 | 0.48 | 0.74% | 65.04 | 66.05 | 64.55 | 14,682,106 |
| 19 Mar 2024 | 65.06 | -2.14 | -3.18% | 65.00 | 66.045 | 63.46 | 19,422,725 |
| 18 Mar 2024 | 67.20 | 0.33 | 0.49% | 67.825 | 68.18 | 66.47 | 11,306,842 |
| 15 Mar 2024 | 66.87 | 0.79 | 1.20% | 65.71 | 68.23 | 65.175 | 18,469,437 |
| 14 Mar 2024 | 66.08 | -1.55 | -2.29% | 67.30 | 67.47 | 65.22 | 22,519,092 |
| 13 Mar 2024 | 67.63 | -4.14 | -5.77% | 70.66 | 70.7107 | 67.31 | 27,343,142 |
| 12 Mar 2024 | 71.77 | -0.59 | -0.82% | 73.085 | 73.26 | 71.27 | 16,870,561 |
| 11 Mar 2024 | 72.36 | -3.06 | -4.06% | 74.05 | 74.05 | 70.91 | 20,582,030 |
| 08 Mar 2024 | 75.42 | -9.67 | -11.36% | 80.95 | 81.40 | 75.38 | 40,958,395 |
| 07 Mar 2024 | 85.09 | 3.72 | 4.57% | 81.18 | 85.7571 | 80.98 | 30,376,299 |
| 06 Mar 2024 | 81.37 | 2.64 | 3.35% | 81.62 | 82.4901 | 79.779 | 16,808,010 |
| 05 Mar 2024 | 78.73 | -0.62 | -0.78% | 78.30 | 79.59 | 77.60 | 11,035,717 |
| 04 Mar 2024 | 79.35 | 1.74 | 2.24% | 78.74 | 80.09 | 77.15 | 17,814,069 |
| 01 Mar 2024 | 77.61 | 5.95 | 8.30% | 73.99 | 78.09 | 73.46 | 20,447,464 |
| 29 Feb 2024 | 71.66 | 4.12 | 6.10% | 68.78 | 71.785 | 68.68 | 14,225,226 |
| 28 Feb 2024 | 67.54 | -1.59 | -2.30% | 68.22 | 68.3799 | 67.23 | 7,683,656 |
| 27 Feb 2024 | 69.13 | 0.51 | 0.74% | 69.53 | 71.16 | 69.11 | 10,799,111 |
| 26 Feb 2024 | 68.62 | 1.04 | 1.54% | 68.33 | 68.925 | 67.95 | 6,305,655 |
| 23 Feb 2024 | 67.58 | -2.29 | -3.28% | 70.10 | 70.38 | 67.53 | 8,540,997 |
| 22 Feb 2024 | 69.87 | 4.35 | 6.64% | 68.855 | 70.40 | 68.23 | 16,678,394 |
| 21 Feb 2024 | 65.52 | 0.48 | 0.74% | 64.50 | 65.55 | 63.86 | 8,799,086 |
| 20 Feb 2024 | 65.04 | -1.25 | -1.89% | 65.81 | 66.08 | 63.53 | 12,302,622 |
