XNAS
Datos históricos de Marvell Technology, Inc.
Marvell Technology, Inc. · MRVL
$274.73
▼ -0.29 (-0.11%)
Última operación · 10/10/2026, 18:05:34 UTC
- Variación en el periodo
- +221.55%
- Máximo
- US$329.88
- 18 de junio de 2026
- Mínimo
- US$70.69
- 5 de febrero de 2026
- Volumen medio diario
- 25.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 279.19 | 283.78 | 267.70 | 275.28 | +0.23% | 15.08 M |
| 8 oct 2026 | 277.60 | 283.90 | 265.79 | 274.66 | −3.52% | 29.2 M |
| 7 oct 2026 | 281.30 | 287.03 | 276.50 | 284.68 | −0.81% | 23.82 M |
| 6 oct 2026 | 271.26 | 301.27 | 267.26 | 287.01 | +5.81% | 51.29 M |
| 5 oct 2026 | 276.16 | 279.48 | 267.80 | 271.25 | −0.38% | 12.9 M |
| 2 oct 2026 | 278.00 | 280.00 | 271.59 | 272.29 | +1.57% | 15.91 M |
| 1 oct 2026 | 265.10 | 270.28 | 257.58 | 268.08 | +1.46% | 19.03 M |
| 30 sep 2026 | 264.65 | 265.00 | 256.24 | 264.21 | +0.36% | 11.98 M |
| 29 sep 2026 | 258.55 | 264.40 | 256.88 | 263.27 | +4.51% | 17.1 M |
| 28 sep 2026 | 259.65 | 261.78 | 248.14 | 251.90 | −3.83% | 16.92 M |
| 25 sep 2026 | 263.56 | 267.48 | 257.43 | 261.94 | +1.15% | 12.43 M |
| 24 sep 2026 | 254.10 | 261.98 | 252.19 | 258.95 | −0.75% | 13.42 M |
| 23 sep 2026 | 262.36 | 264.97 | 256.22 | 260.90 | −0.56% | 13.68 M |
| 22 sep 2026 | 255.46 | 266.00 | 254.00 | 262.36 | +1.93% | 19.93 M |
| 21 sep 2026 | 251.40 | 261.18 | 244.99 | 257.38 | +5.38% | 21.47 M |
| 18 sep 2026 | 242.06 | 244.44 | 235.96 | 244.25 | +1.45% | 23.64 M |
| 17 sep 2026 | 240.07 | 247.89 | 240.00 | 240.76 | +4.81% | 20.97 M |
| 16 sep 2026 | 226.73 | 233.77 | 224.58 | 229.71 | +3.61% | 16.38 M |
| 15 sep 2026 | 221.62 | 227.62 | 220.92 | 221.70 | +1.32% | 12.74 M |
| 14 sep 2026 | 215.81 | 224.10 | 213.63 | 218.82 | −7.32% | 22.2 M |
| 11 sep 2026 | 234.63 | 240.20 | 229.28 | 236.10 | +4.03% | 17.31 M |
| 10 sep 2026 | 228.03 | 234.49 | 226.15 | 226.96 | −3.43% | 16.47 M |
| 9 sep 2026 | 223.80 | 241.88 | 223.60 | 235.01 | +4.26% | 20.48 M |
| 8 sep 2026 | 227.00 | 231.89 | 222.53 | 225.41 | +0.83% | 20.62 M |
| 4 sep 2026 | 211.66 | 223.67 | 210.87 | 223.55 | +7.05% | 21.22 M |
| 3 sep 2026 | 204.35 | 212.77 | 201.10 | 208.83 | +1.14% | 18.77 M |
| 2 sep 2026 | 205.25 | 208.49 | 203.50 | 206.48 | −1.86% | 15.22 M |
| 1 sep 2026 | 205.11 | 210.45 | 200.62 | 210.39 | −0.60% | 22.28 M |
| 31 ago 2026 | 216.30 | 218.22 | 209.53 | 211.66 | −2.29% | 23.65 M |
| 28 ago 2026 | 225.26 | 228.88 | 215.55 | 216.62 | −10.28% | 48.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.