Premium
Marvell Technology Inc (M2RV34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.62 | -6.12813370474 | 75.39 | 77 | 65 | 2627 | 69.17548078 | DR |
| 4 | 16.42 | 30.2115915363 | 54.35 | 77 | 51.93 | 2307 | 66.14541031 | DR |
| 12 | 31.81 | 81.6478439425 | 38.96 | 77 | 38.96 | 1331 | 60.32096765 | DR |
| 26 | 34.09 | 92.9389312977 | 36.68 | 77 | 31.83 | 1012 | 51.81930694 | DR |
| 52 | 41.22 | 139.492385787 | 29.55 | 77 | 27.58 | 933 | 44.68566541 | DR |
| 156 | 35.93 | 103.12858783 | 34.84 | 77 | 17.41 | 1142 | 31.57616338 | DR |
| 260 | 35.93 | 103.12858783 | 34.84 | 77 | 17.41 | 1142 | 31.57616338 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 70.77 | 2.78 | 4.09 | 69.72 | 70.98 | 69.16 | 4392 |
| 1734730200 | 67.99 | 1.07 | 1.60 | 66.92 | 68.8 | 65 | 1439 |
| 1734643800 | 66.92 | 0.23 | 0.34 | 66.7 | 68.04 | 66.51 | 1439 |
| 1734557400 | 66.69 | -1.96 | -2.86 | 69.79 | 69.86 | 66.08 | 1328 |
| 1734470940 | 68.65 | -8.07 | -10.52 | 77 | 77 | 68.24 | 7325 |
| 1734384540 | 76.72 | 3.99 | 5.49 | 75.39 | 76.72 | 72.8 | 1604 |
| 1734125340 | 72.73 | 7.7 | 11.84 | 71 | 73.36 | 70.7 | 814 |
| 1734039000 | 65.03 | -1.15 | -1.74 | 65.66 | 66.15 | 64.959999 | 1448 |
| 1733952540 | 66.18 | 2.13 | 3.33 | 65.099999 | 67.5 | 65.099999 | 2381 |
| 1733866140 | 64.05 | -1.95 | -2.95 | 64.959999 | 65.66 | 63.7 | 663 |
| 1733779740 | 66 | -3.55 | -5.10 | 68 | 68 | 64.68 | 569 |
| 1733520600 | 69.55 | 1.53 | 2.25 | 68.39 | 69.93 | 67.97 | 442 |
| 1733434200 | 68.02 | -3.68 | -5.13 | 70.91 | 70.91 | 67.27 | 1638 |
| 1733347800 | 71.7 | 13.68 | 23.58 | 64.08 | 72 | 64.08 | 12592 |
| 1733261340 | 58.02 | -0.18 | -0.31 | 59.94 | 60.24 | 57.55 | 6813 |
| 1733174940 | 58.2 | 3.15 | 5.72 | 55.05 | 58.75 | 55.05 | 2047 |
| 1732915740 | 55.05 | 2.25 | 4.26 | 55.18 | 56.2 | 55.05 | 397 |
| 1732829400 | 52.8 | -0.75 | -1.40 | 53.18 | 54.12 | 52.7 | 1220 |
| 1732743000 | 53.55 | -0.3 | -0.56 | 52.1 | 53.6 | 51.93 | 1151 |
| 1732656600 | 53.85 | -0.35 | -0.65 | 54.75 | 54.75 | 53.85 | 2 |
| 1732570140 | 54.2 | 0.75 | 1.40 | 54.35 | 54.6 | 53.95 | 824 |
| 1732310940 | 53.45 | -0.6 | -1.11 | 54.36 | 54.36 | 53.45 | 3903 |
| 1732224600 | 54.05 | 2.5 | 4.85 | 52.7 | 54.45 | 52.17 | 4781 |
| 1732051800 | 51.55 | 0.35 | 0.68 | 50.65 | 51.9 | 50.65 | 533 |
| 1731965340 | 51.2 | -1.5 | -2.85 | 52 | 52 | 51.2 | 11 |
| 1731619800 | 52.7 | 0.53 | 1.02 | 52.1 | 52.8 | 52.1 | 126 |
| 1731533400 | 52.17 | -1.28 | -2.39 | 53.9 | 53.9 | 52.17 | 118 |
| 1731446940 | 53.45 | 0.25 | 0.47 | 53.2 | 54.05 | 53.2 | 182 |
| 1731360540 | 53.2 | -1.15 | -2.12 | 53.35 | 53.35 | 52.5 | 2173 |
| 1731101400 | 54.35 | 1.16 | 2.18 | 55 | 55 | 54.15 | 447 |
| 1731014940 | 53.19 | 1.44 | 2.78 | 51.8 | 53.3 | 51.8 | 33 |
| 1730928600 | 51.75 | 1.65 | 3.29 | 51.5 | 52.55 | 51.05 | 2495 |
| 1730842200 | 50.1 | 0.9 | 1.83 | 48.21 | 50.95 | 48.21 | 3219 |
| 1730755800 | 49.2 | -0.48 | -0.97 | 48.7 | 49.5 | 48.7 | 24 |
| 1730496600 | 49.68 | 3.43 | 7.42 | 48.55 | 50.7 | 48.55 | 908 |
| 1730410200 | 46.25 | -1.6 | -3.34 | 46.15 | 46.25 | 45.8 | 279 |
| 1730323800 | 47.85 | -1.2 | -2.45 | 48.35 | 48.7 | 47.7 | 5901 |
| 1730237340 | 49.05 | 1.3 | 2.72 | 48.2 | 49.05 | 48.1 | 15 |
| 1730151000 | 47.75 | 0.8 | 1.70 | 47.25 | 48 | 47.25 | 1394 |
| 1729891800 | 46.95 | 0.4 | 0.86 | 47.4 | 47.4 | 46.95 | 6 |
| 1729805400 | 46.55 | 0.2 | 0.43 | 47.35 | 47.35 | 46.55 | 41 |
| 1729719000 | 46.35 | -1.1 | -2.32 | 47 | 47.65 | 45.65 | 332 |
| 1729632600 | 47.45 | 0.9 | 1.93 | 47.05 | 47.45 | 47.05 | 850 |
| 1729546140 | 46.55 | 0.74 | 1.62 | 45.81 | 47.2 | 45.81 | 31 |
| 1729287000 | 45.81 | 0.21 | 0.46 | 45.81 | 45.81 | 45.81 | 75 |
| 1729200540 | 45.6 | -0.68 | -1.47 | 48.1 | 48.1 | 45.4 | 336 |
| 1729114140 | 46.28 | 1.4 | 3.12 | 46.2 | 46.28 | 45.69 | 62 |
| 1729027740 | 44.88 | 1.76 | 4.08 | 44.4 | 45.36 | 44.4 | 30 |
| 1728941340 | 43.12 | 1.64 | 3.95 | 43.12 | 43.12 | 43.12 | 1 |
| 1728682200 | 41.48 | 0.94 | 2.32 | 40.53 | 41.48 | 40.53 | 61 |
| 1728595800 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 0 |
| 1728509400 | 40.54 | -0.01 | -0.02 | 40.54 | 40.54 | 40.54 | 4 |
| 1728422940 | 40.55 | 0.03 | 0.07 | 40.55 | 40.55 | 40.55 | 21 |
| 1728336600 | 40.52 | 0.37 | 0.92 | 40.68 | 40.68 | 40.52 | 3 |
| 1728077400 | 40.15 | 0.63 | 1.59 | 40.96 | 40.96 | 40.12 | 16 |
| 1727990940 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1727904540 | 39.52 | 0.56 | 1.44 | 39.52 | 39.52 | 39.52 | 3 |
| 1727818200 | 38.96 | 0 | 0.00 | 38.96 | 38.96 | 38.96 | 1 |
| 1727731800 | 38.96 | -1 | -2.50 | 38.96 | 38.96 | 38.96 | 1 |
| 1727472540 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1727386140 | 39.96 | 0.43 | 1.09 | 39.96 | 39.96 | 39.96 | 6 |
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
