Dell Technologies Inc. (0A7D.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:11PM BST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 146.60 | 149.77 | 144.01 | 147.72 | 147.72 | 10,251 |
| 20 may 2024 | 151.10 | 154.38 | 145.81 | 145.81 | 145.81 | 10,520 |
| 17 may 2024 | 149.10 | 150.15 | 146.25 | 146.26 | 146.26 | 6,424 |
| 16 may 2024 | 151.00 | 152.10 | 143.50 | 147.03 | 147.03 | 16,627 |
| 15 may 2024 | 134.49 | 146.27 | 134.49 | 145.38 | 145.38 | 24,066 |
| 14 may 2024 | 130.80 | 133.53 | 128.73 | 133.43 | 133.43 | 4,412 |
| 13 may 2024 | 132.91 | 134.92 | 131.29 | 131.41 | 131.41 | 4,934 |
| 10 may 2024 | 132.02 | 134.61 | 131.62 | 131.82 | 131.82 | 4,747 |
| 09 may 2024 | 131.16 | 132.22 | 129.32 | 131.42 | 131.42 | 4,254 |
| 08 may 2024 | 127.16 | 131.79 | 126.00 | 130.09 | 130.09 | 10,711 |
| 07 may 2024 | 127.60 | 129.74 | 127.46 | 127.99 | 127.99 | 3,298 |
| 03 may 2024 | 124.79 | 127.49 | 124.79 | 126.56 | 126.56 | 3,402 |
| 02 may 2024 | 120.16 | 122.66 | 118.43 | 121.26 | 121.26 | 2,207 |
| 01 may 2024 | 121.75 | 123.54 | 117.43 | 119.24 | 119.24 | 5,818 |
| 30 abr 2024 | 127.50 | 127.50 | 124.37 | 124.87 | 124.87 | 2,071 |
| 29 abr 2024 | 125.52 | 127.44 | 123.13 | 126.90 | 126.90 | 8,569 |
| 26 abr 2024 | 125.86 | 126.36 | 123.31 | 125.19 | 125.19 | 7,773 |
| 25 abr 2024 | 118.29 | 125.09 | 117.13 | 124.57 | 124.57 | 3,904 |
| 24 abr 2024 | 123.50 | 126.00 | 119.34 | 120.70 | 120.70 | 14,977 |
| 23 abr 2024 | 116.31 | 120.83 | 116.05 | 118.99 | 118.99 | 8,200 |
| 22 abr 2024 | 114.00 | 118.26 | 114.00 | 116.95 | 116.95 | 5,868 |
| 22 abr 2024 | 0.445 Dividendo | |||||
| 19 abr 2024 | 113.00 | 118.96 | 113.00 | 115.39 | 114.94 | 10,675 |
| 18 abr 2024 | 118.81 | 119.80 | 115.27 | 117.38 | 116.93 | 5,138 |
| 17 abr 2024 | 122.62 | 123.58 | 118.33 | 120.00 | 119.54 | 6,002 |
| 16 abr 2024 | 116.67 | 120.89 | 115.70 | 120.73 | 120.26 | 4,672 |
| 15 abr 2024 | 118.88 | 122.47 | 117.50 | 119.17 | 118.71 | 10,626 |
| 12 abr 2024 | 121.51 | 122.08 | 117.74 | 118.38 | 117.92 | 13,103 |
| 11 abr 2024 | 123.65 | 125.52 | 123.32 | 124.62 | 124.14 | 56,477 |
| 10 abr 2024 | 121.68 | 126.05 | 121.08 | 124.84 | 124.36 | 5,303 |
| 09 abr 2024 | 127.17 | 127.17 | 120.50 | 122.50 | 122.02 | 16,870 |
| 08 abr 2024 | 133.95 | 133.95 | 125.67 | 126.87 | 126.38 | 27,487 |
| 05 abr 2024 | 128.35 | 130.67 | 123.51 | 130.39 | 129.89 | 22,959 |
| 04 abr 2024 | 129.02 | 136.07 | 129.02 | 131.62 | 131.12 | 37,764 |
| 03 abr 2024 | 119.04 | 129.29 | 118.15 | 129.02 | 128.53 | 20,174 |
| 02 abr 2024 | 120.75 | 120.75 | 115.36 | 117.89 | 117.44 | 11,254 |
| 28 mar 2024 | 111.56 | 114.40 | 111.56 | 113.89 | 113.45 | 7,341 |
| 27 mar 2024 | 113.89 | 115.45 | 110.95 | 111.73 | 111.30 | 9,512 |
| 26 mar 2024 | 113.80 | 116.82 | 113.37 | 115.71 | 115.26 | 8,168 |
| 25 mar 2024 | 111.14 | 114.69 | 110.47 | 113.11 | 112.67 | 11,528 |
| 22 mar 2024 | 114.50 | 114.70 | 111.82 | 112.25 | 111.82 | 5,476 |
| 21 mar 2024 | 114.09 | 115.82 | 112.35 | 113.99 | 113.55 | 16,175 |
| 20 mar 2024 | 108.00 | 109.47 | 106.36 | 109.41 | 108.98 | 11,451 |
| 19 mar 2024 | 107.07 | 108.81 | 105.21 | 107.16 | 106.75 | 7,993 |
| 18 mar 2024 | 107.75 | 108.00 | 104.68 | 106.87 | 106.46 | 12,441 |
| 15 mar 2024 | 107.31 | 108.93 | 105.90 | 108.06 | 107.64 | 3,485 |
| 14 mar 2024 | 110.75 | 111.38 | 105.02 | 105.55 | 105.14 | 7,601 |
| 13 mar 2024 | 113.60 | 114.22 | 109.51 | 109.98 | 109.56 | 10,853 |
| 12 mar 2024 | 117.78 | 118.27 | 114.08 | 114.68 | 114.24 | 4,686 |
| 11 mar 2024 | 115.40 | 116.83 | 113.66 | 116.01 | 115.56 | 4,272 |
| 08 mar 2024 | 119.22 | 120.41 | 115.31 | 116.83 | 116.38 | 3,992 |
| 07 mar 2024 | 119.60 | 121.98 | 118.78 | 121.07 | 120.61 | 10,042 |
| 06 mar 2024 | 119.62 | 120.45 | 116.92 | 119.79 | 119.33 | 6,824 |
| 05 mar 2024 | 120.55 | 121.28 | 113.90 | 114.86 | 114.42 | 7,658 |
| 04 mar 2024 | 127.00 | 129.60 | 120.80 | 123.53 | 123.05 | 51,651 |
| 01 mar 2024 | 111.81 | 130.59 | 111.81 | 122.55 | 122.08 | 121,334 |
| 29 feb 2024 | 91.35 | 94.67 | 91.00 | 94.56 | 94.20 | 8,022 |
| 28 feb 2024 | 91.62 | 94.36 | 91.35 | 93.50 | 93.14 | 7,003 |
| 27 feb 2024 | 94.41 | 94.41 | 90.79 | 90.79 | 90.44 | 3,189 |
| 26 feb 2024 | 90.46 | 94.97 | 90.46 | 93.41 | 93.05 | 12,059 |
| 23 feb 2024 | 89.00 | 92.62 | 88.14 | 89.80 | 89.45 | 7,261 |
| 22 feb 2024 | 81.94 | 89.03 | 81.94 | 88.40 | 88.06 | 5,046 |
| 21 feb 2024 | 80.96 | 81.77 | 80.74 | 81.00 | 80.69 | 2,948 |
| 20 feb 2024 | 84.11 | 84.11 | 81.23 | 82.54 | 82.22 | 6,881 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 83.47 | 85.05 | 82.74 | 85.00 | 84.67 | 7,510 |
| 15 feb 2024 | 85.73 | 85.75 | 82.45 | 83.04 | 82.72 | 7,202 |
| 14 feb 2024 | 84.63 | 85.95 | 84.63 | 85.65 | 85.32 | 3,860 |
| 13 feb 2024 | 84.74 | 84.98 | 83.75 | 83.97 | 83.65 | 3,265 |
| 12 feb 2024 | 86.29 | 86.84 | 85.85 | 86.41 | 86.08 | 5,080 |
| 09 feb 2024 | 84.80 | 86.43 | 84.80 | 86.35 | 86.02 | 51,896 |
| 08 feb 2024 | 84.01 | 85.10 | 83.61 | 84.88 | 84.55 | 2,274 |
| 07 feb 2024 | 83.44 | 83.91 | 83.03 | 83.51 | 83.19 | 2,926 |
| 06 feb 2024 | 85.71 | 85.73 | 82.19 | 82.19 | 81.87 | 25,872 |
| 05 feb 2024 | 86.74 | 86.74 | 84.76 | 85.41 | 85.08 | 4,266 |
| 02 feb 2024 | 85.63 | 86.90 | 85.18 | 86.73 | 86.40 | 7,636 |
| 01 feb 2024 | 83.97 | 85.28 | 82.97 | 85.21 | 84.88 | 1,211 |
| 31 ene 2024 | 83.17 | 83.94 | 81.85 | 82.92 | 82.60 | 5,021 |
| 30 ene 2024 | 85.32 | 86.45 | 84.42 | 84.42 | 84.10 | 3,397 |
| 29 ene 2024 | 84.49 | 84.65 | 83.69 | 83.79 | 83.46 | 2,296 |
| 26 ene 2024 | 82.45 | 84.36 | 82.25 | 84.10 | 83.78 | 2,857 |
| 25 ene 2024 | 84.25 | 85.01 | 83.60 | 83.66 | 83.33 | 3,836 |
| 24 ene 2024 | 83.50 | 84.92 | 83.05 | 83.97 | 83.65 | 3,967 |
| 23 ene 2024 | 80.98 | 82.44 | 80.58 | 81.91 | 81.59 | 4,404 |
| 22 ene 2024 | 83.82 | 83.82 | 80.99 | 81.34 | 81.03 | 6,562 |
| 22 ene 2024 | 0.37 Dividendo | |||||
| 19 ene 2024 | 79.12 | 84.69 | 79.12 | 84.69 | 83.99 | 10,535 |
| 18 ene 2024 | 78.36 | 79.01 | 77.78 | 78.04 | 77.40 | 2,990 |
| 17 ene 2024 | 78.64 | 78.71 | 76.90 | 77.45 | 76.81 | 3,110 |
| 16 ene 2024 | 79.10 | 79.46 | 78.49 | 78.66 | 78.01 | 3,674 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 79.91 | 80.25 | 79.10 | 79.75 | 79.10 | 1,366 |
| 11 ene 2024 | 78.87 | 79.20 | 77.54 | 78.95 | 78.30 | 4,673 |
| 10 ene 2024 | 77.23 | 78.74 | 76.99 | 78.32 | 77.68 | 2,942 |
| 09 ene 2024 | 79.36 | 79.36 | 77.50 | 77.74 | 77.10 | 11,448 |
| 08 ene 2024 | 77.97 | 79.21 | 77.37 | 78.86 | 78.22 | 4,400 |
| 05 ene 2024 | 75.56 | 76.21 | 75.43 | 75.96 | 75.33 | 639 |
| 04 ene 2024 | 76.62 | 77.02 | 76.35 | 76.35 | 75.72 | 655 |
| 03 ene 2024 | 74.70 | 76.76 | 74.66 | 76.55 | 75.92 | 4,669 |
| 02 ene 2024 | 75.73 | 75.96 | 74.42 | 75.04 | 74.42 | 1,862 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.