Cotización de los valores en bolsa

MARVELL TECH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/05/2019
- Cierre
- 22,190
- Var. (%)
- 0,772%
31/05/2019
- Cierre
- 22,300
- Var. (%)
- 0,496%
03/06/2019
- Cierre
- 22,350
- Var. (%)
- 0,224%
04/06/2019
- Cierre
- 23,420
- Var. (%)
- 4,787%
05/06/2019
- Cierre
- 23,170
- Var. (%)
- -1,067%
06/06/2019
- Cierre
- 23,690
- Var. (%)
- 2,244%
07/06/2019
- Cierre
- 24,050
- Var. (%)
- 1,520%
10/06/2019
- Cierre
- 24,450
- Var. (%)
- 1,663%
11/06/2019
- Cierre
- 24,670
- Var. (%)
- 0,900%
12/06/2019
- Cierre
- 24,060
- Var. (%)
- -2,473%
13/06/2019
- Cierre
- 24,260
- Var. (%)
- 0,831%
14/06/2019
- Cierre
- 23,830
- Var. (%)
- -1,772%
17/06/2019
- Cierre
- 23,720
- Var. (%)
- -0,462%
18/06/2019
- Cierre
- 24,550
- Var. (%)
- 3,499%
19/06/2019
- Cierre
- 24,310
- Var. (%)
- -0,978%

0.68%

Precio

24,310 €

MAXIMO

24,690 €

MÍNIMO

24,240 €

VOL. DIARIO (TIT.)

5.964.182

VAR. 2019(%)

50,15 %

VARIACIÓN

-0,98 % -0,240 €

APERTURA

24,550 €

ÚLT. SESIÓN

24,550 €

EFECTIVO

145.461.346 €

VAR. 12 MESES(%)

12,77 %

Rentabilidad(%)
Máximo
25,74

Mínimo
15,70

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	25,74
Mínimo 2019	15,70
Máximo 12 meses	25,74
Míximo 12 meses	14,34
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	12.384.356
Media títulos 12m	11.415.979
Efectivo 3m	283.180.813
Efectivo 12m	225.260.693

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
19/06/2019	24,310	-0,240	-0,978%	24,550	24,690	24,240	5.921.745
18/06/2019	24,550	0,830	3,499%	23,970	24,600	23,922	8.542.474
17/06/2019	23,720	-0,110	-0,462%	23,770	24,015	23,630	5.065.767
14/06/2019	23,830	-0,430	-1,772%	23,620	23,995	23,430	5.667.188
13/06/2019	24,260	0,200	0,831%	24,390	24,470	24,180	8.000.475
12/06/2019	24,060	-0,610	-2,473%	24,480	24,558	23,900	7.694.738
11/06/2019	24,670	0,220	0,900%	24,910	25,070	24,330	10.991.614
10/06/2019	24,450	0,400	1,663%	24,170	24,850	24,140	14.643.359
07/06/2019	24,050	0,360	1,520%	23,850	24,180	23,560	12.166.151
06/06/2019	23,690	0,520	2,244%	23,290	23,735	23,070	8.343.268
05/06/2019	23,170	-0,250	-1,067%	23,580	23,900	22,850	10.917.429
04/06/2019	23,420	1,070	4,787%	22,700	23,460	22,485	15.050.155
03/06/2019	22,350	0,050	0,224%	22,290	22,848	22,220	10.708.895
31/05/2019	22,300	0,110	0,496%	22,260	22,640	21,790	19.921.563
30/05/2019	22,190	0,170	0,772%	22,100	22,675	22,070	12.353.217
29/05/2019	22,020	0,670	3,138%	22,020	22,210	21,530	14.153.940
28/05/2019	21,350	-0,570	-2,600%	21,950	22,080	21,300	12.596.427
24/05/2019	21,920	-0,200	-0,904%	22,200	22,410	21,910	4.942.717
23/05/2019	22,120	-0,480	-2,124%	22,280	22,325	21,770	9.977.681
22/05/2019	22,600	0,200	0,893%	22,120	22,630	22,020	10.713.195
21/05/2019	22,400	0,660	3,036%	22,320	22,620	21,930	15.158.985
20/05/2019	21,740	-0,880	-3,890%	22,060	22,330	21,570	17.232.414
17/05/2019	22,620	-0,480	-2,078%	22,610	23,460	22,515	11.532.517
16/05/2019	23,100	0,000	0,000%	22,610	23,280	22,350	9.567.707
15/05/2019	23,100	0,210	0,917%	22,500	23,260	22,450	7.230.694
14/05/2019	22,890	0,750	3,388%	22,490	22,955	22,320	9.869.170
13/05/2019	22,140	-1,370	-5,827%	22,920	22,980	22,030	14.222.036
10/05/2019	23,510	0,110	0,470%	23,360	23,700	22,920	7.348.281
09/05/2019	23,400	-0,460	-1,928%	23,560	23,560	22,840	9.426.252
08/05/2019	23,860	0,010	0,042%	23,710	24,130	23,670	7.727.154
07/05/2019	23,850	-0,580	-2,374%	24,200	24,375	23,480	14.146.300
06/05/2019	24,430	-0,260	-1,053%	23,630	24,490	23,550	8.575.199
03/05/2019	24,690	-0,020	-0,081%	24,810	24,920	24,410	8.451.038
02/05/2019	24,710	0,030	0,122%	24,640	24,990	24,450	8.837.288
01/05/2019	24,680	-0,340	-1,359%	25,160	25,330	24,660	9.195.984
30/04/2019	25,020	-0,120	-0,477%	25,020	25,330	24,860	16.848.270
29/04/2019	25,140	0,080	0,319%	25,050	25,350	24,800	9.127.931
26/04/2019	25,060	-0,340	-1,339%	24,890	25,125	24,750	18.039.612
25/04/2019	25,400	-0,070	-0,275%	25,420	25,530	25,020	13.949.235
24/04/2019	25,470	0,350	1,393%	25,320	25,735	25,250	15.517.286
23/04/2019	25,120	0,280	1,127%	24,850	25,197	24,750	11.025.554
22/04/2019	24,840	-0,010	-0,040%	24,700	24,980	24,520	9.248.428
18/04/2019	24,850	-0,020	-0,080%	24,910	25,240	24,770	14.936.654
17/04/2019	24,870	0,860	3,582%	24,450	25,410	24,350	25.096.621
16/04/2019	24,010	0,300	1,265%	23,830	24,190	23,680	19.775.790
15/04/2019	23,710	-0,030	-0,126%	23,840	24,110	23,540	22.356.343
12/04/2019	23,740	1,100	4,859%	22,970	23,930	22,900	27.088.797
11/04/2019	22,640	0,300	1,343%	22,350	22,640	22,090	13.545.954
10/04/2019	22,340	0,630	2,902%	21,720	22,380	21,600	23.431.669
09/04/2019	21,710	0,270	1,259%	21,320	21,720	21,270	14.147.446
08/04/2019	21,440	0,140	0,657%	21,140	21,510	21,100	12.408.974
05/04/2019	21,300	0,330	1,574%	20,990	21,360	20,806	15.713.608
04/04/2019	20,970	0,340	1,648%	20,590	21,090	20,550	18.721.369
03/04/2019	20,630	0,450	2,230%	20,480	20,875	20,390	18.293.264
02/04/2019	20,180	-0,070	-0,346%	20,140	20,290	19,950	10.563.442
01/04/2019	20,250	0,360	1,810%	20,120	20,310	20,005	10.499.140
29/03/2019	19,890	0,470	2,420%	19,590	19,985	19,580	16.221.419
28/03/2019	19,420	-0,400	-2,018%	19,920	20,070	19,390	12.314.321
27/03/2019	19,820	0,130	0,660%	19,980	20,090	19,650	11.039.285
26/03/2019	19,690	-0,040	-0,203%	19,920	20,110	19,510	6.956.896
25/03/2019	19,730	0,020	0,101%	19,620	19,880	19,410	6.611.058
22/03/2019	19,710	-1,080	-5,195%	20,600	20,690	19,650	11.420.397
21/03/2019	20,790	0,780	3,898%	20,060	20,980	20,000	12.556.716
20/03/2019	20,010	-0,220	-1,087%	20,210	20,350	19,970	8.250.316
19/03/2019	20,230	0,280	1,404%	20,040	20,430	20,010	9.266.497
18/03/2019	19,950	-0,190	-0,943%	20,090	20,150	19,670	7.853.106
15/03/2019	20,140	0,730	3,761%	19,630	20,170	19,550	17.339.341
14/03/2019	19,410	-0,280	-1,422%	19,660	19,810	19,360	5.412.163
13/03/2019	19,690	-0,100	-0,505%	19,880	19,975	19,630	7.583.660
12/03/2019	19,790	0,410	2,116%	19,440	19,980	19,330	13.459.173
11/03/2019	19,380	0,700	3,747%	18,800	19,475	18,800	12.695.231
08/03/2019	18,680	-0,490	-2,556%	18,650	18,820	18,080	21.575.491
07/03/2019	19,170	-0,430	-2,194%	19,540	19,560	19,070	22.016.811
06/03/2019	19,600	-0,450	-2,244%	20,050	20,110	19,600	10.330.563
05/03/2019	20,050	-0,090	-0,447%	20,060	20,220	19,950	7.351.218
04/03/2019	20,140	0,110	0,549%	20,180	20,370	19,840	11.135.828
01/03/2019	20,030	0,080	0,401%	20,090	20,180	19,610	10.104.204
28/02/2019	19,950	0,240	1,218%	19,580	20,280	19,565	12.895.480
27/02/2019	19,710	-0,170	-0,855%	19,770	19,865	19,570	6.262.586
26/02/2019	19,880	0,180	0,914%	19,640	19,950	19,570	11.487.641
25/02/2019	19,700	0,050	0,254%	20,000	20,050	19,680	10.579.557
22/02/2019	19,650	0,040	0,204%	19,750	19,890	19,560	7.311.111
21/02/2019	19,610	-0,190	-0,960%	19,720	19,800	19,505	6.108.774
20/02/2019	19,800	0,490	2,538%	19,320	19,925	19,270	12.221.955
19/02/2019	19,310	0,480	2,549%	19,050	19,440	18,915	11.989.056
15/02/2019	18,830	-0,360	-1,876%	19,370	19,370	18,760	12.615.961
14/02/2019	19,190	-0,100	-0,518%	19,200	19,420	19,135	9.529.772
13/02/2019	19,290	-0,110	-0,567%	19,530	19,710	19,235	11.678.142
12/02/2019	19,400	0,350	1,837%	19,300	19,560	19,230	16.478.577
11/02/2019	19,050	0,660	3,589%	18,480	19,060	18,365	9.069.233
08/02/2019	18,390	0,060	0,327%	18,030	18,450	17,980	7.960.043
07/02/2019	18,330	-0,710	-3,729%	17,980	18,490	17,950	21.030.067
06/02/2019	19,040	0,380	2,036%	18,900	19,170	18,850	18.014.411
05/02/2019	18,660	0,090	0,485%	18,390	18,720	18,285	7.953.341
04/02/2019	18,570	0,160	0,869%	18,460	18,630	18,250	5.021.818
01/02/2019	18,410	-0,120	-0,648%	18,550	18,665	18,285	7.979.776
31/01/2019	18,530	0,160	0,871%	18,300	18,710	18,155	11.469.557
30/01/2019	18,370	0,240	1,324%	18,440	18,475	18,155	9.508.661
29/01/2019	18,130	-0,230	-1,253%	18,420	18,480	17,900	10.129.794
28/01/2019	18,360	-0,210	-1,131%	17,940	18,570	17,800	12.971.843

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,330	-0,96	45,770	44,585	5.441.915	245.663.052	-
ADOBE SYSTEM	291,210	5,21	292,000	284,340	9.738.584	2.814.729.411	-
ADVANCED MIC	30,500	0,16	30,790	30,060	63.233.939	1.924.499.545	-
ALEXION PHAR	123,770	1,14	124,040	120,913	807.807	99.700.463	-
ALIGN TECH	296,840	2,34	298,170	287,130	988.792	291.552.626	-
ALPHABET A	1.104,510	-0,07	1.109,430	1.096,030	1.336.015	1.471.699.586	-
ALPHABET C	1.102,330	-0,12	1.107,000	1.093,480	1.339.218	1.472.491.203	-
AMAZON.COM	1.908,790	0,39	1.919,580	1.892,470	2.895.347	5.517.310.898	-
AMER.AIR.GRP	33,210	2,12	33,300	32,510	5.535.486	183.182.582	-
AMGEN INC	182,770	0,64	183,120	180,640	2.396.491	436.875.909	-
ANALOG DEVIC	111,040	1,00	111,530	109,500	2.474.493	273.898.605	-
APPLE INC	197,870	-0,29	199,880	197,310	21.124.235	4.188.650.845	-
APPLI.MATLS.	42,530	0,52	42,839	42,240	9.333.080	396.175.491	-
ASML HOLDING	196,820	1,08	198,220	195,320	358.152	70.320.875	-
AUTODESK INC	165,630	2,30	166,790	162,350	2.892.609	478.979.541	-
AUTOMAT.DATA	168,250	0,02	168,870	166,690	1.153.127	193.528.997	-
BAIDU	117,800	0,73	118,380	116,050	4.102.670	480.637.605	-
BIOGEN INC.	233,890	0,38	234,420	231,860	1.802.547	420.278.221	-
BIOMARIN PHA	85,020	-0,57	86,420	84,580	719.872	61.243.728	-
BOOKING HOLD	1.842,060	1,83	1.844,410	1.809,090	420.196	770.353.668	-
BROADCOM COR	277,490	-0,20	279,070	273,710	2.892.032	800.411.793	-
CADENCE DESI	71,440	3,22	71,610	69,220	3.280.202	232.264.976	-
CELGENE CORP	97,830	0,70	97,910	96,785	4.048.355	394.815.169	-
CERNER CORP	71,000	0,47	71,310	70,555	3.217.719	228.481.714	-
CHARTER COMM	397,750	0,64	398,170	394,360	572.571	226.991.013	-
CHECK POINT	114,230	1,32	114,600	112,010	719.101	81.321.583	-
CINTAS CORP	235,100	1,58	236,500	230,670	814.081	190.507.267	-
CISCO SYSTEM	56,130	0,14	56,370	55,770	21.096.325	1.184.344.322	-
CITRIX SYS.	98,940	1,27	99,100	97,225	2.083.720	205.316.965	-
COGNIZANT	62,610	-1,74	64,000	61,900	7.179.109	450.555.303	-
COMCAST CL A	43,140	-0,25	43,760	43,070	14.863.769	643.516.884	-
COSTCO WHOLE	263,660	0,35	264,100	260,940	1.628.489	428.008.445	-
CSX CORPORAT	77,390	-0,45	77,850	76,620	2.546.261	196.584.370	-
CTRIP.COM	36,630	1,78	36,890	35,960	3.952.397	144.091.186	-
DOLLAR TREE	109,370	-0,09	109,720	107,640	1.869.968	203.490.411	-
EBAY INC.	40,130	1,16	40,220	39,600	6.520.006	260.514.776	-
ELECTRO.ARTS	92,580	0,60	93,180	91,320	2.795.310	258.210.013	-
EXPEDIA INC	129,640	1,61	129,940	126,950	1.692.087	217.825.093	-
FACEBOOK INC	187,480	-0,53	188,100	184,550	21.417.092	3.984.704.076	-
FASTENAL CO.	32,400	0,90	32,525	31,840	3.078.677	99.393.673	-
FISERV INC	90,000	1,01	90,100	88,480	2.726.012	244.072.037	-
FOR CORPARAT	35,740	-0,25	36,080	35,350	2.011.514	71.719.142	-
FOX CORPOR.	35,990	-0,55	36,420	35,678	4.790.143	172.410.034	-
GILEAD SCIEN	68,260	0,09	68,400	67,645	4.643.103	316.195.142	-
HASBRO, INC.	107,330	-0,51	108,230	106,060	693.413	74.240.129	-
HENRY SCHEIN	72,060	0,03	72,560	71,685	1.231.760	88.795.616	-
HUNT J B TRA	89,500	-0,42	90,940	88,860	759.883	67.972.470	-
IDEXX LAB	274,280	1,69	275,190	268,170	262.070	71.552.508	-
ILLUMINA INC	351,940	1,18	352,820	346,330	909.701	317.729.585	-
INCYTE GENOM	84,870	0,70	85,360	83,700	1.236.307	104.720.506	-
INTEL CORP	47,070	-0,63	47,580	47,000	17.436.381	823.291.868	-
INTUIT INC	262,650	1,72	263,385	258,050	1.032.761	269.939.255	-
INTUITIVE S.	521,940	0,90	522,600	512,800	532.709	276.461.517	-
JD.COM, INC.	28,660	1,42	28,880	27,890	10.938.156	311.316.729	-
KLA-TENCOR	112,260	0,58	113,010	111,180	1.187.535	133.045.886	-
KRAFT HEINZ	30,960	2,28	31,005	30,110	11.185.606	342.609.636	-
LAM RESEARCH	181,420	0,54	183,370	179,420	1.234.073	223.704.484	-
LIBERTY GLO.	26,920	1,43	26,975	26,460	1.776.698	47.591.032	-
LIBERTY GLOB	27,640	1,39	27,720	27,268	1.198.026	32.980.161	-
LULULEMON AT	187,100	-0,49	189,000	186,090	1.827.560	342.488.007	-
MARRIOTT INT	135,680	0,53	135,840	134,090	1.222.354	165.387.095	-
MAXIM INTGED	58,260	0,87	58,615	57,855	1.038.865	60.475.488	-
MERCADOLIBRE	641,390	2,99	643,970	616,190	390.918	247.264.499	-
MICROCHIP	84,750	-0,29	85,750	84,590	1.831.115	155.558.006	-
MICRON TECH.	33,940	-1,02	34,690	33,705	20.436.384	697.121.477	-
MICROSOFT	135,690	0,39	135,930	133,810	23.744.441	3.205.824.893	-
MONDELEZ INT	55,060	0,92	55,150	54,100	7.161.470	391.562.357	-
MONSTER BEVE	62,360	0,39	62,500	61,230	1.873.926	116.328.224	-
MYLAN N.V.	18,100	1,97	18,450	17,750	8.359.790	152.015.291	-
NETAPP INC	61,720	0,44	62,000	61,110	1.711.228	105.284.295	-
NETEASE	259,960	-2,32	267,420	258,135	740.146	194.125.420	-
NETFLIX INC.	363,520	1,79	364,740	356,120	5.667.156	2.049.879.835	-
NVIDIA CORP.	153,120	0,16	154,756	152,073	8.291.099	1.269.221.384	-
NXP SEMICON.	96,220	1,52	97,200	94,760	2.695.218	258.675.144	-
O'REILLY AUT	378,990	-1,65	385,250	369,241	695.308	260.807.066	-
PACCAR INC.	71,200	0,30	71,410	70,500	1.178.566	83.787.697	-
PAYCHEX INC	87,140	0,32	87,390	86,010	1.633.123	141.772.909	-
PAYPAL HOLDI	117,140	1,00	117,340	115,220	5.165.966	601.676.788	-
PEPSICO, INC	132,850	0,60	133,290	131,330	4.349.918	576.249.954	-
QUALCOMM INC	71,800	-0,22	72,620	70,800	11.999.268	856.590.754	-
REGENERON PH	310,830	1,37	311,900	303,770	971.184	298.523.963	-
ROSS STORES	103,380	0,75	103,580	101,710	1.785.866	183.848.439	-
SIRIUS XM HL	5,680	-0,35	5,750	5,610	19.499.831	110.540.540	-
SKYWORKS	75,530	-0,25	76,380	74,800	1.539.177	116.343.454	-
STARBUCKS	83,810	1,07	83,920	82,080	5.401.369	448.987.937	-
SYMANTEC COR	20,150	0,90	20,200	19,890	5.189.797	104.231.451	-
SYNOPSYS INC	127,650	1,42	128,000	126,000	1.258.454	160.373.097	-
T-MOBILE US,	78,280	2,41	78,500	76,340	3.377.952	263.091.442	-
TAKE-TWO INT	111,020	0,00	111,355	108,190	1.085.365	119.356.788	-
TESLA MOTORS	226,430	0,75	227,770	221,060	6.575.135	1.482.258.641	-
TEXAS INSTRS	111,300	0,23	112,300	110,690	2.745.976	305.691.482	-
ULTA SALON	357,840	3,06	358,430	343,628	564.870	199.443.199	-
UNITED CONTI	88,660	1,44	88,880	87,140	2.091.617	184.716.677	-
VERISIGN INC	209,410	1,69	209,780	206,030	479.754	99.906.840	-
VERISK ANALY	145,390	0,61	145,665	144,080	643.320	93.437.466	-
VERTEX PHARM	181,750	2,14	182,140	177,000	1.535.436	276.967.880	-
WALGREENS B.	52,900	0,19	53,255	52,505	4.959.068	262.144.745	-
WESTERN DIGI	38,840	1,92	39,390	38,318	5.343.519	207.547.572	-
WILLIS TOWER	189,730	0,86	190,380	188,200	451.104	85.535.944	-
WORKDAY, INC	215,760	1,18	216,210	211,000	960.735	205.398.824	-
WYNN RESORTS	122,320	0,26	122,930	120,500	1.582.573	192.867.114	-
XCEL ENERGY	60,810	1,22	61,000	59,770	3.489.740	210.806.813	-
XILINX INC	111,840	0,05	112,500	110,510	2.631.884	293.679.426	-