La bourse est fermée

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,92-1,16 (-1,59 %)
À la clôture : 04:00PM EDT
71,93 +0,01 (+0,01 %)
Échanges après Bourse : 07:47PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202473,6774,0271,8971,9271,927 148 100
16 mai 202470,7974,5570,7773,0873,0818 116 300
15 mai 202468,9570,1868,1870,1570,1510 009 000
14 mai 202468,4569,0066,9768,0268,029 267 400
13 mai 202469,0070,5368,8569,0269,025 261 400
10 mai 202468,1769,4067,8668,4768,478 484 100
09 mai 202467,8668,9267,5267,6867,6813 647 800
08 mai 202467,8668,7267,5468,1168,116 611 000
07 mai 202469,6869,9768,6468,6868,686 454 800
06 mai 202469,3369,9768,4969,8269,827 018 800
03 mai 202469,0269,3867,5868,5168,519 011 500
02 mai 202465,1267,0964,8566,6766,6712 956 900
01 mai 202464,4966,8463,3463,8263,8211 171 200
30 avr. 202467,5768,5265,7665,9165,9112 782 900
29 avr. 202469,5670,0968,1868,7568,759 051 800
26 avr. 202468,5369,7467,8069,6269,6211 543 800
25 avr. 202465,5468,0365,4867,4867,4812 342 200
24 avr. 202464,7765,6663,5864,8564,859 111 600
23 avr. 202463,6064,6762,9563,8663,869 155 100
22 avr. 202462,7863,3661,7262,8862,889 851 200
19 avr. 202464,7565,7261,9462,1362,1314 880 200
18 avr. 202465,5066,3864,3765,2465,2411 870 200
17 avr. 202468,4569,3966,3566,4866,489 761 000
16 avr. 202467,3368,9967,1468,2868,288 642 600
15 avr. 202471,1671,7867,7067,8867,8812 431 800
12 avr. 202469,9872,3269,9070,1670,1614 249 100
11 avr. 202472,2374,0468,5671,5371,5324 859 600
11 avr. 20240.06 Dividende
10 avr. 202472,2074,0670,3471,4371,3713 930 500
09 avr. 202473,2774,0871,8073,3473,289 757 900
08 avr. 202473,1473,6171,3671,9271,868 656 700
05 avr. 202471,4272,7271,0572,6572,599 563 800
04 avr. 202475,0276,2970,4270,8870,8213 364 200
03 avr. 202473,1675,5372,4673,0372,9711 338 900
02 avr. 202472,0073,7171,5173,5973,5312 361 400
01 avr. 202471,4973,9071,4573,2073,1410 137 800
28 mars 202472,0072,5870,5370,8870,8212 474 000
27 mars 202471,5572,7770,3572,3172,2522 855 100
26 mars 202466,9468,9466,8468,2668,2013 401 300
25 mars 202465,5667,0764,4466,1266,069 915 500
22 mars 202466,3067,2665,7666,5466,4810 232 200
21 mars 202468,0068,5666,4566,5966,5317 415 900
20 mars 202465,0466,0564,5565,5465,4814 717 300
19 mars 202465,0066,0563,4665,0665,0119 428 300
18 mars 202467,8368,2266,4667,2067,1411 330 500
15 mars 202465,7268,2365,1566,8766,8118 469 300
14 mars 202467,3067,4765,2266,0866,0221 934 700
13 mars 202470,6670,7167,3167,6367,5727 385 900
12 mars 202473,0873,2671,2771,7771,7116 875 600
11 mars 202474,0574,0570,9172,3672,3020 587 300
08 mars 202480,9581,4075,3875,4275,3640 949 300
07 mars 202481,1885,7680,9885,0985,0230 723 300
06 mars 202481,6482,5179,7881,3781,3016 829 500
05 mars 202478,3079,5977,5478,7378,6611 051 900
04 mars 202478,7480,0977,1579,3579,2817 817 800
01 mars 202473,9978,0973,4677,6177,5420 445 200
29 févr. 202468,7871,7968,6871,6671,6014 234 400
28 févr. 202468,2268,3867,2367,5467,487 690 300
27 févr. 202469,5371,1669,1169,1369,0710 797 500
26 févr. 202468,3368,9367,9568,6268,566 307 000
23 févr. 202469,8570,3867,5367,5867,528 541 900
22 févr. 202468,8670,4068,2369,8769,8116 683 200
21 févr. 202464,5065,5563,8665,5265,468 805 200
20 févr. 202465,8166,0863,5365,0464,9912 304 900
16 févr. 202467,3168,1765,9666,2966,2311 086 300
15 févr. 202468,5068,6866,5667,4467,3812 986 600
14 févr. 202469,4169,5468,0668,9668,9010 569 200
13 févr. 202467,7569,6767,0668,1368,0712 862 600
12 févr. 202469,0672,7268,8570,4270,3614 266 600
09 févr. 202468,2369,4666,9368,8368,7721 879 400
08 févr. 202470,2072,8669,9671,0270,9617 086 400
07 févr. 202467,6769,7466,0169,3769,3115 516 000
06 févr. 202467,2267,4965,8567,0867,028 569 000
05 févr. 202467,6868,0565,7767,0266,968 514 300
02 févr. 202467,1068,6766,7067,5367,4711 433 200
01 févr. 202468,2068,2565,5166,8766,8111 575 400
31 janv. 202467,4169,4566,6967,7067,6410 017 700
30 janv. 202470,0070,7668,3468,8368,779 223 600
29 janv. 202468,4570,2068,1970,1470,088 733 600
26 janv. 202468,7069,5767,7868,0467,9814 228 700
25 janv. 202473,4673,5369,9170,0069,9415 890 500
24 janv. 202471,7573,2471,0972,2872,2213 684 800
23 janv. 202470,0570,7368,8670,6070,5410 142 400
22 janv. 202472,1472,5568,9370,1170,0514 311 500
19 janv. 202469,0071,2168,6271,0871,0218 622 100
18 janv. 202467,3369,8867,3368,2168,1522 439 700
17 janv. 202464,6965,4463,2865,3665,3110 483 700
16 janv. 202465,5766,9964,6665,5265,4610 386 300
12 janv. 202465,8767,1565,4465,6865,6213 826 900
11 janv. 202463,4966,0562,9165,8765,8117 050 700
10 janv. 202464,0164,3062,2463,4363,389 645 300
09 janv. 202463,1163,9863,0663,4763,4210 379 500
08 janv. 202460,0064,4659,9564,1164,0618 835 100
05 janv. 202458,5561,1558,5259,9259,8717 197 500
04 janv. 202456,0359,0655,6358,0758,0217 872 600
04 janv. 20240.06 Dividende
03 janv. 202457,0157,4356,3456,7656,656 446 200
02 janv. 202459,4659,7657,5558,1758,068 894 100
29 déc. 202361,3961,5960,0760,3160,204 777 400
28 déc. 202361,3961,7960,8961,3061,184 109 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...