Premium
Marvell Technology Inc (19MW)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.32 | -16.9136007991 | 120.14 | 121.18 | 96.57 | 1574 | 102.05423052 | DE |
| 4 | -8.92 | -8.20305315431 | 108.74 | 129.56 | 96.57 | 855 | 109.70994913 | DE |
| 12 | 12.84 | 14.7620142562 | 86.98 | 129.66 | 83.5 | 674 | 107.99506239 | DE |
| 26 | 41.02 | 69.7619047619 | 58.8 | 129.66 | 49.22 | 434 | 99.17645817 | DE |
| 52 | 37.59 | 60.4049493813 | 62.23 | 129.66 | 49.22 | 308 | 91.61981348 | DE |
| 156 | 51.61 | 107.052478739 | 48.21 | 129.66 | 48.21 | 291 | 90.63399865 | DE |
| 260 | 51.61 | 107.052478739 | 48.21 | 129.66 | 48.21 | 291 | 90.63399865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738169700 | 99.82 | 1.49 | 1.52 | 104 | 107 | 99.54 | 2818 |
| 1738083300 | 98.33 | -0.27 | -0.27 | 99.52 | 103.2 | 96.57 | 1296 |
| 1737996900 | 98.6 | -21.28 | -17.75 | 109.7 | 120.62 | 98.5 | 2660 |
| 1737737700 | 119.88 | -1.3 | -1.07 | 120.86 | 120.86 | 119.82 | 486 |
| 1737651300 | 121.18 | 1 | 0.83 | 120.14 | 121.18 | 116.1 | 609 |
| 1737564900 | 120.18 | 1.44 | 1.21 | 121.14 | 127.52 | 119 | 853 |
| 1737478500 | 118.74 | -4.26 | -3.46 | 125 | 125 | 117.76 | 1171 |
| 1737392100 | 123 | 6.04 | 5.16 | 124 | 124.9 | 121 | 629 |
| 1737132900 | 116.96 | 1.9 | 1.65 | 116.78 | 116.96 | 115.7 | 332 |
| 1737046500 | 115.06 | 0.2 | 0.17 | 115.12 | 116.08 | 115.06 | 183 |
| 1736960100 | 114.86 | 2.78 | 2.48 | 114.12 | 115.2 | 114.12 | 55 |
| 1736873700 | 112.08 | -0.28 | -0.25 | 113.64 | 114.32 | 111.48 | 331 |
| 1736787300 | 112.36 | -0.62 | -0.55 | 109.98 | 112.36 | 108.02 | 357 |
| 1736528100 | 112.98 | 0.98 | 0.88 | 110.5 | 113.84 | 110.5 | 333 |
| 1736441700 | 112 | 0 | 0.00 | 112 | 112 | 112 | 10 |
| 1736355300 | 112 | -2.34 | -2.05 | 112.94 | 114.38 | 111.24 | 411 |
| 1736268900 | 114.34 | -3.24 | -2.76 | 120 | 125 | 111.72 | 1742 |
| 1736182500 | 117.58 | 4 | 3.52 | 118 | 129.56 | 115.18 | 1662 |
| 1735923300 | 113.58 | 2.74 | 2.47 | 100.08 | 114.26 | 100.08 | 899 |
| 1735836900 | 110.84 | 4.96 | 4.68 | 108.74 | 110.84 | 107.5 | 266 |
| 1735577700 | 105.88 | -3.4 | -3.11 | 109 | 109.28 | 105.84 | 383 |
| 1735318500 | 109.28 | 1.08 | 1.00 | 108.24 | 111.42 | 108.24 | 575 |
| 1734972900 | 108.2 | -0.8 | -0.73 | 110.28 | 110.28 | 108.2 | 376 |
| 1734713700 | 109 | 4.38 | 4.19 | 101.86 | 109 | 101.86 | 592 |
| 1734627300 | 104.62 | -1.28 | -1.21 | 106.3 | 106.3 | 102.16 | 404 |
| 1734540900 | 105.9 | -2.9 | -2.67 | 106.6 | 108.24 | 105.04 | 498 |
| 1734454500 | 108.8 | -8.38 | -7.15 | 121 | 121 | 108.14 | 1519 |
| 1734368100 | 117.18 | 3.32 | 2.92 | 117.9 | 129.66 | 114.36 | 2334 |
| 1734108900 | 113.86 | 9.66 | 9.27 | 106.42 | 114.24 | 106.42 | 1063 |
| 1734022500 | 104.2 | -1 | -0.95 | 106.94 | 106.94 | 104.2 | 209 |
| 1733936100 | 105.2 | 3.02 | 2.96 | 103.82 | 106.44 | 102 | 429 |
| 1733849700 | 102.18 | -0.48 | -0.47 | 101.58 | 102.28 | 100.56 | 184 |
| 1733763300 | 102.66 | -4.2 | -3.93 | 107.32 | 107.62 | 102.66 | 275 |
| 1733504100 | 106.86 | -2.28 | -2.09 | 107.6 | 118.3 | 106.86 | 163 |
| 1733417700 | 109.14 | -1.54 | -1.39 | 112.36 | 120 | 106.52 | 1267 |
| 1733331300 | 110.68 | 18.03 | 19.46 | 100.88 | 111.52 | 100 | 3919 |
| 1733244900 | 92.65 | 0.74 | 0.81 | 93.71 | 93.71 | 92.65 | 174 |
| 1733158500 | 91.91 | 7.31 | 8.64 | 91.5 | 91.91 | 91.5 | 215 |
| 1732899300 | 84.6 | 0 | 0.00 | 84.6 | 84.6 | 84.6 | 0 |
| 1732812900 | 84.6 | 0 | 0.00 | 84.6 | 84.6 | 84.6 | 0 |
| 1732726500 | 84.6 | -4.04 | -4.56 | 86.55 | 86.55 | 84.6 | 23 |
| 1732640100 | 88.64 | -0.82 | -0.92 | 90.2 | 90.2 | 88.64 | 300 |
| 1732553700 | 89.46 | 0.26 | 0.29 | 89.22 | 89.57 | 89.22 | 120 |
| 1732294500 | 89.2 | 4.63 | 5.47 | 89.27 | 89.41 | 89.2 | 229 |
| 1732208100 | 84.57 | 0 | 0.00 | 84.57 | 84.57 | 84.57 | 0 |
| 1732121700 | 84.57 | -0.26 | -0.31 | 84.57 | 84.57 | 84.57 | 26 |
| 1732035300 | 84.83 | 1.33 | 1.59 | 84.81 | 84.83 | 84.81 | 22 |
| 1731948900 | 83.5 | -1.05 | -1.24 | 84 | 84 | 83.5 | 110 |
| 1731689700 | 84.55 | -1.84 | -2.13 | 84.55 | 84.55 | 84.55 | 20 |
| 1731603300 | 86.39 | 0.6 | 0.70 | 85.61 | 87.08 | 85.61 | 229 |
| 1731516900 | 85.79 | -2.06 | -2.34 | 87 | 87.99 | 85.79 | 652 |
| 1731430500 | 87.85 | 2.03 | 2.37 | 88 | 88 | 87.85 | 40 |
| 1731344100 | 85.82 | -1.48 | -1.70 | 87 | 88.48 | 85.82 | 647 |
| 1731084900 | 87.3 | 8.16 | 10.31 | 86.98 | 88.2 | 86 | 281 |
| 1730998500 | 79.14 | 0 | 0.00 | 79.14 | 79.14 | 79.14 | 0 |
| 1730912100 | 79.14 | 0 | 0.00 | 79.14 | 79.14 | 79.14 | 0 |
| 1730825700 | 79.14 | 1.58 | 2.04 | 79.14 | 79.14 | 79.14 | 76 |
| 1730739300 | 77.56 | -0.94 | -1.20 | 77.56 | 77.56 | 77.56 | 100 |
| 1730480100 | 78.5 | 0.82 | 1.06 | 79.58 | 79.58 | 78.5 | 243 |
| 1730393700 | 77.68 | 0 | 0.00 | 77.68 | 77.68 | 77.68 | 0 |
| 1730307300 | 77.68 | -0.38 | -0.49 | 77.39 | 77.68 | 76.76 | 321 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
