La bourse est fermée

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,06-1,22 (-2,87 %)
À la clôture : 04:00PM EDT
41,15 +0,09 (+0,21 %)
Échanges après Bourse : 07:16PM EDT
Durée:
24 mars 2022 - 24 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202341,5541,8340,3941,0641,0610 610 797
23 mars 202341,0243,3141,0142,2842,2813 344 800
22 mars 202341,0142,0740,0640,1640,169 901 600
21 mars 202340,9841,7740,5641,1341,138 798 600
20 mars 202339,8840,4239,5140,3540,358 976 300
17 mars 202340,2340,4139,5039,9739,9715 182 100
16 mars 202337,5940,5337,4040,3640,3616 172 700
15 mars 202337,9338,1636,7537,6237,6218 999 200
14 mars 202338,9239,4237,9438,6138,6116 990 300
13 mars 202338,0038,8536,6437,9937,9926 159 500
10 mars 202340,9140,9438,1438,6838,6821 548 400
09 mars 202342,9543,6940,8440,9140,9112 030 400
08 mars 202341,1643,1841,0943,1543,1514 765 400
07 mars 202342,0442,2340,8741,1141,1113 917 100
06 mars 202344,3444,5941,7942,2742,2719 056 500
03 mars 202341,3844,2841,1044,0444,0438 286 100
02 mars 202344,8146,6044,0546,2346,2313 617 100
01 mars 202345,3646,3545,1045,3645,367 761 400
28 févr. 202344,1245,7044,0145,1545,159 587 000
27 févr. 202344,8744,9544,2344,3144,317 026 500
24 févr. 202344,4944,8243,5843,8543,859 142 100
23 févr. 202345,0545,3743,6245,2545,2512 550 700
22 févr. 202342,8543,4842,1442,9742,977 643 200
21 févr. 202343,5644,0542,3642,6042,609 607 300
17 févr. 202345,1445,2943,6144,1444,148 651 900
16 févr. 202346,0347,1345,6445,6945,6911 002 700
15 févr. 202346,4047,0645,4746,7446,748 585 000
14 févr. 202345,0147,5044,7847,2147,219 264 500
13 févr. 202344,8945,8944,2045,6045,607 045 500
10 févr. 202344,6244,7743,5444,5544,557 650 200
09 févr. 202345,9646,4744,6145,1145,117 770 300
08 févr. 202346,4646,8645,0545,1045,109 069 300
07 févr. 202345,4047,0744,6746,7846,7810 537 600
06 févr. 202345,6346,7044,8545,0345,037 777 300
03 févr. 202346,7848,3246,5146,5846,5811 962 100
02 févr. 202346,9949,4946,7448,7648,7617 101 400
01 févr. 202343,3246,4943,2546,1246,1214 963 200
31 janv. 202342,0843,1941,8243,1543,159 438 400
30 janv. 202343,4843,5541,9641,9941,9910 071 400
27 janv. 202343,4844,8043,4844,2544,257 953 000
26 janv. 202343,6044,4842,8044,3944,3910 503 900
25 janv. 202341,7242,8040,7742,7442,749 600 000
24 janv. 202342,1143,2841,9642,5142,518 960 300
23 janv. 202340,2042,8540,1042,7542,7513 619 500
20 janv. 202338,9539,5638,0639,4839,4815 860 800
19 janv. 202339,9840,2338,5438,5738,5710 528 300
18 janv. 202341,4941,9140,0340,4940,497 445 100
17 janv. 202340,6241,1640,0341,0341,0313 030 300
13 janv. 202338,6540,7638,5240,6740,6711 871 700
12 janv. 202338,3640,1437,4239,3139,3114 713 100
11 janv. 202337,3138,5136,9538,4238,4210 319 200
10 janv. 202336,5537,3436,0237,0137,019 699 600
09 janv. 202337,1038,0336,7636,9236,9210 529 800
06 janv. 202335,1536,4433,7536,1036,1021 224 900
05 janv. 202335,7435,9934,6734,6834,6813 007 300
04 janv. 202336,8036,9435,6436,6136,6110 226 300
03 janv. 202337,9138,2035,7835,9935,9910 336 700
30 déc. 202235,8837,1035,5837,0437,048 107 100
29 déc. 202236,0937,2335,8036,7636,767 724 300
28 déc. 202235,7836,2335,0935,3835,388 096 200
27 déc. 202236,7236,7435,8536,0536,058 452 600
23 déc. 202236,7437,5836,2937,1937,196 097 600
22 déc. 202237,8738,0436,3637,0737,0714 074 200
21 déc. 202238,1238,9738,1238,8738,879 160 000
20 déc. 202237,9538,1036,9037,8137,8111 441 900
19 déc. 202238,9439,0538,0038,4038,4010 651 200
16 déc. 202239,6140,0038,2938,9938,9920 177 700
15 déc. 202241,6341,6839,9740,0240,0212 079 200
14 déc. 202243,2444,2742,0142,6542,6513 428 200
13 déc. 202245,3245,9942,3343,5143,5112 390 300
12 déc. 202241,5042,8841,0442,5842,589 327 200
09 déc. 202241,6942,7741,1141,5041,507 312 000
08 déc. 202240,5442,0240,1441,7041,709 106 100
07 déc. 202240,4841,2539,8840,4140,418 219 800
06 déc. 202243,0243,2740,7541,0941,098 779 900
05 déc. 202244,0945,0842,3342,9742,9711 345 800
02 déc. 202242,0044,8941,0144,7244,7225 050 200
01 déc. 202247,1247,3444,8345,4045,4015 710 100
30 nov. 202243,1746,6142,6446,5246,5215 933 900
29 nov. 202242,9543,5642,2142,9142,916 747 200
28 nov. 202242,3344,0842,2542,6742,6710 948 100
25 nov. 202243,1743,7942,8842,9842,984 078 200
23 nov. 202243,1644,1542,8543,6843,686 078 700
22 nov. 202241,7542,9341,2542,9242,9211 645 600
21 nov. 202243,0943,3141,4441,5541,5511 008 900
18 nov. 202244,8545,0843,7744,0044,008 687 600
17 nov. 202241,0043,9840,8543,9343,939 368 600
16 nov. 202243,5343,8341,9042,2542,2512 062 700
15 nov. 202245,6246,2243,9244,7044,7011 831 300
14 nov. 202242,9643,4541,8343,1643,1611 645 500
11 nov. 202242,2343,8141,9143,3543,3512 133 800
10 nov. 202239,0142,7239,0042,6542,6517 081 100
09 nov. 202238,6238,8436,7136,7136,7114 401 500
08 nov. 202240,8640,9638,9539,7939,7912 220 700
07 nov. 202239,5639,7238,4739,5139,5115 185 600
04 nov. 202238,4439,9737,9838,9738,9716 070 300
03 nov. 202238,3339,5037,2037,2237,2216 890 300
02 nov. 202240,3641,9939,0039,0539,0513 712 400
01 nov. 202240,8241,0539,3739,7439,747 646 900
31 oct. 202240,4040,7839,2339,6839,6810 413 800
*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...