U.S. markets open in 2 hours 33 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,753.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,106.30 -3.60 (-0.17%) Petróleo
78.73 -1.07 (-1.34%) Oro
2,422.20 -16.30 (-0.67%)
Dell Technologies Inc (12DA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:22PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 134.26 | 135.00 | 134.02 | 134.76 | 134.76 | 47 |
| 20 may 2024 | 139.10 | 140.78 | 134.90 | 134.90 | 134.90 | 47 |
| 17 may 2024 | 134.90 | 137.68 | 134.54 | 134.54 | 134.54 | - |
| 16 may 2024 | 139.00 | 139.46 | 134.36 | 135.52 | 135.52 | 7 |
| 15 may 2024 | 124.46 | 134.92 | 123.98 | 134.92 | 134.92 | - |
| 14 may 2024 | 120.88 | 123.60 | 119.72 | 123.60 | 123.60 | - |
| 13 may 2024 | 123.28 | 124.70 | 122.06 | 122.06 | 122.06 | 100 |
| 10 may 2024 | 122.60 | 124.04 | 121.96 | 122.26 | 122.26 | - |
| 09 may 2024 | 122.06 | 122.70 | 120.76 | 122.04 | 122.04 | - |
| 08 may 2024 | 118.88 | 122.36 | 117.52 | 120.86 | 120.86 | - |
| 07 may 2024 | 120.00 | 120.16 | 118.12 | 118.12 | 118.12 | - |
| 06 may 2024 | 116.24 | 118.84 | 115.62 | 118.74 | 118.74 | - |
| 03 may 2024 | 115.62 | 117.82 | 114.78 | 117.50 | 117.50 | - |
| 02 may 2024 | 111.62 | 114.92 | 111.62 | 114.92 | 114.92 | - |
| 30 abr 2024 | 119.20 | 119.20 | 116.38 | 116.66 | 116.66 | - |
| 29 abr 2024 | 117.42 | 118.66 | 116.56 | 118.66 | 118.66 | - |
| 26 abr 2024 | 118.16 | 118.16 | 116.46 | 117.06 | 117.06 | - |
| 25 abr 2024 | 109.30 | 116.00 | 109.30 | 116.00 | 116.00 | - |
| 24 abr 2024 | 114.74 | 117.30 | 112.02 | 112.70 | 112.70 | - |
| 23 abr 2024 | 108.30 | 111.96 | 108.30 | 111.96 | 111.96 | - |
| 22 abr 2024 | 107.40 | 109.80 | 107.40 | 109.80 | 109.80 | - |
| 22 abr 2024 | 0.445 Dividendo | |||||
| 19 abr 2024 | 110.10 | 110.64 | 108.06 | 108.06 | 107.61 | - |
| 18 abr 2024 | 112.60 | 113.16 | 109.22 | 110.60 | 110.14 | - |
| 17 abr 2024 | 114.42 | 115.92 | 111.40 | 112.98 | 112.51 | - |
| 16 abr 2024 | 110.44 | 113.40 | 109.00 | 113.40 | 112.93 | - |
| 15 abr 2024 | 109.60 | 113.72 | 109.60 | 111.38 | 110.92 | - |
| 12 abr 2024 | 115.62 | 116.28 | 110.86 | 111.14 | 110.68 | - |
| 11 abr 2024 | 114.74 | 116.14 | 114.74 | 116.02 | 115.54 | - |
| 10 abr 2024 | 114.12 | 116.40 | 112.06 | 115.68 | 115.20 | - |
| 09 abr 2024 | 116.96 | 117.10 | 112.12 | 113.32 | 112.85 | - |
| 08 abr 2024 | 123.24 | 124.46 | 116.20 | 117.28 | 116.80 | - |
| 05 abr 2024 | 117.76 | 120.42 | 115.64 | 120.24 | 119.74 | - |
| 04 abr 2024 | 119.40 | 123.34 | 119.06 | 119.84 | 119.35 | - |
| 03 abr 2024 | 109.48 | 119.36 | 109.24 | 119.36 | 118.87 | 300 |
| 02 abr 2024 | 111.34 | 111.66 | 108.16 | 109.60 | 109.15 | - |
| 28 mar 2024 | 103.10 | 105.70 | 103.10 | 105.60 | 105.17 | - |
| 27 mar 2024 | 106.60 | 107.60 | 102.85 | 102.85 | 102.43 | - |
| 26 mar 2024 | 104.75 | 107.40 | 104.65 | 106.35 | 105.91 | 101 |
| 25 mar 2024 | 104.00 | 105.55 | 103.15 | 104.55 | 104.12 | 20 |
| 22 mar 2024 | 106.40 | 106.40 | 103.75 | 103.75 | 103.32 | - |
| 21 mar 2024 | 103.90 | 106.45 | 103.25 | 105.00 | 104.57 | - |
| 20 mar 2024 | 99.10 | 101.25 | 98.82 | 101.25 | 100.83 | - |
| 19 mar 2024 | 99.64 | 99.94 | 97.44 | 99.00 | 98.59 | - |
| 18 mar 2024 | 99.20 | 99.80 | 97.02 | 98.26 | 97.86 | 1 |
| 15 mar 2024 | 97.54 | 99.40 | 97.48 | 98.90 | 98.49 | - |
| 14 mar 2024 | 100.15 | 101.15 | 97.10 | 97.14 | 96.74 | 23 |
| 13 mar 2024 | 104.05 | 104.05 | 99.94 | 99.94 | 99.53 | - |
| 12 mar 2024 | 107.20 | 107.50 | 104.40 | 104.50 | 104.07 | - |
| 11 mar 2024 | 105.40 | 106.45 | 104.35 | 105.85 | 105.41 | - |
| 08 mar 2024 | 110.35 | 110.70 | 105.20 | 106.25 | 105.81 | 95 |
| 07 mar 2024 | 107.90 | 111.00 | 107.90 | 109.80 | 109.35 | - |
| 06 mar 2024 | 108.30 | 109.75 | 108.30 | 108.80 | 108.35 | - |
| 05 mar 2024 | 113.35 | 113.35 | 105.20 | 107.40 | 106.96 | - |
| 04 mar 2024 | 116.95 | 116.95 | 112.25 | 112.25 | 111.79 | 305 |
| 01 mar 2024 | 106.60 | 114.40 | 106.20 | 114.40 | 113.93 | 1 |
| 29 feb 2024 | 84.74 | 87.44 | 84.28 | 87.34 | 86.98 | - |
| 28 feb 2024 | 85.06 | 86.96 | 84.64 | 86.00 | 85.65 | - |
| 27 feb 2024 | 86.72 | 87.28 | 83.92 | 84.18 | 83.83 | - |
| 26 feb 2024 | 84.22 | 87.42 | 83.64 | 85.78 | 85.43 | 50 |
| 23 feb 2024 | 81.12 | 83.80 | 81.12 | 83.18 | 82.84 | - |
| 22 feb 2024 | 76.90 | 82.16 | 76.90 | 81.36 | 81.02 | - |
| 21 feb 2024 | 76.24 | 76.24 | 74.50 | 75.08 | 74.77 | - |
| 20 feb 2024 | 78.74 | 78.74 | 75.38 | 76.62 | 76.30 | - |
| 19 feb 2024 | 78.24 | 78.98 | 78.24 | 78.74 | 78.42 | - |
| 16 feb 2024 | 77.20 | 78.82 | 76.54 | 78.22 | 77.90 | - |
| 15 feb 2024 | 80.34 | 80.58 | 76.76 | 77.06 | 76.74 | - |
| 14 feb 2024 | 78.62 | 80.22 | 77.72 | 80.22 | 79.89 | - |
| 13 feb 2024 | 80.46 | 80.46 | 78.14 | 78.14 | 77.82 | - |
| 12 feb 2024 | 79.80 | 80.96 | 79.80 | 80.18 | 79.85 | - |
| 09 feb 2024 | 78.70 | 80.22 | 78.70 | 79.92 | 79.59 | - |
| 08 feb 2024 | 77.72 | 78.72 | 77.60 | 78.44 | 78.12 | - |
| 07 feb 2024 | 77.24 | 77.76 | 76.94 | 77.76 | 77.44 | - |
| 06 feb 2024 | 79.78 | 81.34 | 76.54 | 76.86 | 76.54 | - |
| 05 feb 2024 | 80.96 | 80.96 | 79.24 | 79.80 | 79.47 | 9 |
| 02 feb 2024 | 80.14 | 80.36 | 79.04 | 80.08 | 79.75 | - |
| 01 feb 2024 | 76.92 | 78.74 | 76.92 | 78.74 | 78.42 | - |
| 31 ene 2024 | 77.04 | 77.68 | 75.40 | 76.52 | 76.20 | - |
| 30 ene 2024 | 78.60 | 79.00 | 77.80 | 78.38 | 78.06 | - |
| 29 ene 2024 | 77.74 | 78.20 | 77.06 | 77.06 | 76.74 | - |
| 26 ene 2024 | 75.02 | 77.60 | 75.02 | 77.46 | 77.14 | - |
| 25 ene 2024 | 77.26 | 78.38 | 76.64 | 76.64 | 76.32 | - |
| 24 ene 2024 | 76.60 | 77.70 | 75.78 | 76.84 | 76.52 | - |
| 23 ene 2024 | 74.66 | 75.86 | 74.66 | 75.60 | 75.29 | - |
| 22 ene 2024 | 76.58 | 77.40 | 74.32 | 74.68 | 74.37 | 20 |
| 22 ene 2024 | 0.37 Dividendo | |||||
| 19 ene 2024 | 72.38 | 77.62 | 72.38 | 76.16 | 75.48 | - |
| 18 ene 2024 | 71.42 | 72.54 | 71.42 | 72.20 | 71.55 | - |
| 17 ene 2024 | 72.82 | 73.40 | 70.98 | 71.16 | 70.52 | - |
| 16 ene 2024 | 72.84 | 72.98 | 72.38 | 72.82 | 72.17 | - |
| 15 ene 2024 | 72.76 | 73.16 | 72.70 | 73.16 | 72.50 | - |
| 12 ene 2024 | 72.82 | 72.94 | 72.46 | 72.46 | 71.81 | 5 |
| 11 ene 2024 | 71.50 | 72.48 | 70.98 | 72.48 | 71.83 | 27 |
| 10 ene 2024 | 70.30 | 71.68 | 70.30 | 71.32 | 70.68 | - |
| 09 ene 2024 | 72.72 | 72.72 | 70.68 | 70.68 | 70.05 | - |
| 08 ene 2024 | 69.18 | 72.40 | 69.12 | 72.40 | 71.75 | - |
| 05 ene 2024 | 69.38 | 69.64 | 69.26 | 69.26 | 68.64 | - |
| 04 ene 2024 | 70.20 | 70.22 | 69.46 | 69.46 | 68.84 | - |
| 03 ene 2024 | 68.26 | 70.28 | 67.82 | 70.10 | 69.47 | - |
| 02 ene 2024 | 69.50 | 69.56 | 67.86 | 68.20 | 67.59 | - |
| *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.