U.S. markets close in 2 hours 12 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
113.83+2.15 (+1.93%)
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024112.25114.45111.93113.83113.832,244,444
27 mar 2024114.01115.23110.93111.68111.684,364,000
26 mar 2024113.35116.85113.25114.65114.657,389,200
25 mar 2024111.27114.81110.31113.00113.006,152,300
22 mar 2024112.91113.80111.79112.24112.244,707,900
21 mar 2024113.18115.77112.25114.04114.0411,678,000
20 mar 2024107.91111.33106.06111.07111.079,600,200
19 mar 2024107.02108.88105.05107.52107.527,971,700
18 mar 2024106.99107.87104.66106.63106.637,403,800
15 mar 2024107.04108.98105.64107.00107.009,153,900
14 mar 2024110.70111.41105.00106.45106.458,069,800
13 mar 2024113.50114.33109.33110.00110.007,162,000
12 mar 2024117.30118.29113.40113.55113.556,570,000
11 mar 2024115.48116.83113.63115.86115.865,936,800
08 mar 2024120.29120.77114.95116.25116.2511,006,600
07 mar 2024120.00122.02119.31120.50120.509,644,300
06 mar 2024119.45120.56116.96118.50118.5010,569,100
05 mar 2024120.75121.52113.89117.75117.7515,019,200
04 mar 2024123.95129.05120.80121.78121.7823,836,000
01 mar 2024124.67131.06116.45124.59124.5961,956,200
29 feb 202491.0094.8091.0094.6694.6614,317,000
28 feb 202492.1094.3791.2793.2593.255,909,800
27 feb 202493.0093.4890.7391.5691.565,888,100
26 feb 202492.6294.9991.8092.7792.778,175,400
23 feb 202489.0692.6888.0090.3590.356,997,300
22 feb 202485.9689.1285.4087.7987.798,284,100
21 feb 202481.2981.8180.4981.3981.393,365,300
20 feb 202483.8883.9981.2282.4682.463,111,100
16 feb 202483.3085.3282.7984.2184.214,839,800
15 feb 202485.4885.9182.4282.7282.724,418,500
14 feb 202485.0686.2384.7286.0486.042,361,300
13 feb 202484.9985.1983.4583.9883.983,144,300
12 feb 202486.5086.8985.8386.6286.622,979,100
09 feb 202485.2586.6585.0186.2086.202,315,700
08 feb 202483.6185.1483.5184.8084.802,993,800
07 feb 202483.4483.8382.7883.7483.742,964,200
06 feb 202485.7385.9982.1682.6882.685,013,800
05 feb 202486.5386.8784.7685.7185.712,204,200
02 feb 202485.6386.9085.2286.3286.323,683,600
01 feb 202483.6085.9883.0085.7885.782,729,300
31 ene 202483.2883.5981.8282.8882.883,587,200
30 ene 202485.7286.4584.3284.8084.803,838,900
29 ene 202484.3884.6783.3583.4183.412,710,300
26 ene 202482.5184.3882.1284.2284.222,927,500
25 ene 202484.5085.0483.0183.0483.042,723,300
24 ene 202483.5084.9283.0083.7183.713,637,800
23 ene 202481.0082.4780.5482.4382.432,673,300
22 ene 202483.7483.7981.0081.1481.144,248,200
22 ene 20240.37 Dividendo
19 ene 202479.1284.7679.1283.1982.829,445,900
18 ene 202478.7179.0077.7078.4178.063,076,500
17 ene 202478.5078.8076.9077.6677.314,928,300
16 ene 202479.0079.5778.5079.5279.174,348,300
12 ene 202479.9480.2779.1979.3178.964,843,200
11 ene 202478.7779.8077.5479.7179.364,023,900
10 ene 202477.8378.7677.6878.2577.903,054,700
09 ene 202479.1779.4577.0677.1176.774,849,100
08 ene 202478.0079.6777.3679.3679.016,552,400
05 ene 202475.4476.4575.3375.8475.502,950,700
04 ene 202476.6777.1375.8475.9775.633,029,400
03 ene 202474.8376.8174.5676.6076.264,194,300
02 ene 202475.4576.0074.3274.7974.462,955,000
29 dic 202376.8276.9376.2076.5076.162,293,400
28 dic 202377.0077.1876.6576.6876.341,546,500
27 dic 202377.0277.4576.9277.2676.922,050,300
26 dic 202375.9977.3075.8777.0076.663,001,100
22 dic 202375.6876.1575.0575.7175.374,244,000
21 dic 202373.3975.4073.3975.3274.994,381,800
20 dic 202373.5474.2872.3172.4272.104,336,900
19 dic 202373.7074.0172.8673.5373.202,684,000
18 dic 202371.6273.6871.0573.3773.044,810,300
15 dic 202372.0272.9971.3971.6271.305,538,900
14 dic 202371.0072.4670.8972.4372.117,684,300
13 dic 202369.9970.4869.2769.8769.564,234,200
12 dic 202369.1070.3168.9469.9969.683,436,300
11 dic 202368.5969.7668.4969.2468.933,945,500
08 dic 202368.4369.3168.4368.7068.393,002,200
07 dic 202367.5768.8167.5768.5968.285,460,600
06 dic 202369.4869.8267.5167.6367.335,260,000
05 dic 202369.2170.3269.1169.2968.984,977,400
04 dic 202370.8771.0668.6769.3269.017,444,100
01 dic 202371.8673.0668.5071.9371.6114,355,400
30 nov 202375.1175.9874.6475.8775.5310,519,900
29 nov 202374.4576.0974.4275.0674.735,427,800
28 nov 202374.0074.9173.8574.0373.703,126,700
27 nov 202374.3275.1373.3474.4674.133,686,200
24 nov 202374.6375.0574.1774.4174.081,695,900
22 nov 202374.2575.3874.0174.6874.353,521,000
21 nov 202373.8374.0572.9173.6273.293,737,300
20 nov 202373.8974.0273.1173.3673.033,241,800
17 nov 202372.8074.0172.6173.6073.274,052,500
16 nov 202372.8073.0871.8172.5472.224,044,300
15 nov 202373.0274.1272.5172.9472.625,267,000
14 nov 202374.4474.4673.3373.8973.565,171,800
13 nov 202372.8574.0572.3573.7773.443,234,700
10 nov 202372.7173.7972.4173.5073.172,560,000
09 nov 202372.6373.2771.6672.2471.923,555,700
08 nov 202371.6672.5071.0372.4872.163,526,300
07 nov 202371.6072.3171.1571.6171.295,657,300
06 nov 202369.7672.3069.7671.9771.656,350,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...