Dell Technologies Inc. (12DA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:55PM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 123.00 | 123.22 | 116.62 | 116.62 | 116.62 | 300 |
| 06 jun 2024 | 125.12 | 126.00 | 120.00 | 121.00 | 121.00 | 1,665 |
| 05 jun 2024 | 126.98 | 129.58 | 123.00 | 124.52 | 124.52 | 365 |
| 04 jun 2024 | 121.02 | 127.48 | 119.12 | 124.88 | 124.88 | 2,439 |
| 03 jun 2024 | 130.98 | 130.98 | 117.04 | 118.74 | 118.74 | 1,372 |
| 31 may 2024 | 129.98 | 139.12 | 120.00 | 131.28 | 131.28 | 7,573 |
| 30 may 2024 | 170.00 | 172.00 | 152.72 | 154.50 | 154.50 | 2,087 |
| 29 may 2024 | 155.76 | 159.30 | 151.28 | 159.00 | 159.00 | 1,418 |
| 28 may 2024 | 153.76 | 156.46 | 150.00 | 155.32 | 155.32 | 1,318 |
| 27 may 2024 | 155.00 | 155.00 | 150.08 | 155.00 | 155.00 | 2,629 |
| 24 may 2024 | 145.16 | 153.22 | 142.58 | 152.00 | 152.00 | 791 |
| 23 may 2024 | 144.90 | 149.98 | 140.60 | 140.60 | 140.60 | 1,134 |
| 22 may 2024 | 135.30 | 139.50 | 134.88 | 139.50 | 139.50 | 225 |
| 21 may 2024 | 133.34 | 138.04 | 132.50 | 138.04 | 138.04 | 238 |
| 20 may 2024 | 139.98 | 140.58 | 134.64 | 134.64 | 134.64 | 247 |
| 17 may 2024 | 136.06 | 139.56 | 134.02 | 139.56 | 139.56 | 798 |
| 16 may 2024 | 138.32 | 140.40 | 132.44 | 137.74 | 137.74 | 319 |
| 15 may 2024 | 123.14 | 136.00 | 122.90 | 136.00 | 136.00 | 290 |
| 14 may 2024 | 120.42 | 122.74 | 120.06 | 120.06 | 120.06 | 339 |
| 13 may 2024 | 124.22 | 124.22 | 122.38 | 123.52 | 123.52 | 40 |
| 10 may 2024 | 121.72 | 123.40 | 121.36 | 122.60 | 122.60 | 260 |
| 09 may 2024 | 121.04 | 124.30 | 121.00 | 122.50 | 122.50 | 184 |
| 08 may 2024 | 117.78 | 117.84 | 117.16 | 117.16 | 117.16 | - |
| 07 may 2024 | 120.06 | 120.96 | 119.02 | 119.38 | 119.38 | 710 |
| 06 may 2024 | 117.06 | 118.32 | 114.94 | 118.32 | 118.32 | 175 |
| 03 may 2024 | 114.64 | 116.00 | 113.92 | 115.50 | 115.50 | 745 |
| 02 may 2024 | 113.00 | 113.00 | 110.76 | 112.92 | 112.92 | 30 |
| 30 abr 2024 | 120.08 | 120.08 | 114.40 | 114.40 | 114.40 | 403 |
| 29 abr 2024 | 116.48 | 118.50 | 116.28 | 118.02 | 118.02 | 570 |
| 26 abr 2024 | 116.74 | 118.00 | 116.42 | 117.70 | 117.70 | 37 |
| 25 abr 2024 | 108.48 | 113.62 | 108.48 | 113.00 | 113.00 | 1,152 |
| 24 abr 2024 | 113.94 | 116.74 | 113.80 | 113.88 | 113.88 | 87 |
| 23 abr 2024 | 107.48 | 108.52 | 107.48 | 108.52 | 108.52 | 80 |
| 22 abr 2024 | 108.48 | 108.92 | 107.00 | 107.00 | 107.00 | 299 |
| 22 abr 2024 | 0.445 Dividendo | |||||
| 19 abr 2024 | 110.82 | 110.82 | 108.00 | 108.00 | 107.56 | 126 |
| 18 abr 2024 | 111.94 | 111.94 | 111.26 | 111.26 | 110.80 | - |
| 17 abr 2024 | 113.14 | 116.14 | 112.82 | 113.50 | 113.03 | 115 |
| 16 abr 2024 | 109.86 | 111.56 | 109.12 | 111.56 | 111.10 | 53 |
| 15 abr 2024 | 111.06 | 112.20 | 109.18 | 111.08 | 110.62 | 229 |
| 12 abr 2024 | 114.86 | 116.96 | 109.38 | 109.38 | 108.93 | 105 |
| 11 abr 2024 | 113.94 | 117.60 | 113.94 | 114.54 | 114.07 | 467 |
| 10 abr 2024 | 113.16 | 115.46 | 111.68 | 115.46 | 114.98 | 100 |
| 09 abr 2024 | 116.14 | 116.14 | 110.00 | 114.86 | 114.39 | 296 |
| 08 abr 2024 | 124.58 | 125.02 | 117.84 | 119.76 | 119.27 | 424 |
| 05 abr 2024 | 117.42 | 121.00 | 116.40 | 121.00 | 120.50 | 687 |
| 04 abr 2024 | 120.38 | 124.00 | 118.92 | 122.38 | 121.88 | 536 |
| 03 abr 2024 | 107.76 | 121.86 | 107.76 | 121.86 | 121.36 | 446 |
| 02 abr 2024 | 111.16 | 111.96 | 108.56 | 108.70 | 108.25 | 1,356 |
| 28 mar 2024 | 102.25 | 106.50 | 102.25 | 106.50 | 106.06 | 558 |
| 27 mar 2024 | 106.90 | 109.00 | 102.95 | 103.75 | 103.32 | 1,033 |
| 26 mar 2024 | 103.90 | 109.25 | 103.90 | 109.25 | 108.80 | 24 |
| 25 mar 2024 | 105.00 | 106.50 | 103.15 | 106.50 | 106.06 | 266 |
| 22 mar 2024 | 104.85 | 107.00 | 101.80 | 106.15 | 105.71 | 374 |
| 21 mar 2024 | 104.80 | 106.45 | 103.25 | 104.90 | 104.47 | 484 |
| 20 mar 2024 | 98.42 | 103.95 | 98.42 | 103.95 | 103.52 | 560 |
| 19 mar 2024 | 100.75 | 100.75 | 97.96 | 100.20 | 99.79 | 1,800 |
| 18 mar 2024 | 100.95 | 102.00 | 96.98 | 97.12 | 96.72 | 1,101 |
| 15 mar 2024 | 98.38 | 99.48 | 97.18 | 97.18 | 96.78 | 155 |
| 14 mar 2024 | 98.94 | 100.90 | 95.90 | 95.90 | 95.50 | 204 |
| 13 mar 2024 | 102.85 | 105.15 | 100.00 | 100.00 | 99.59 | 1,804 |
| 12 mar 2024 | 106.50 | 107.60 | 105.30 | 105.30 | 104.87 | 60 |
| 11 mar 2024 | 104.00 | 107.60 | 103.00 | 107.60 | 107.16 | 208 |
| 08 mar 2024 | 109.60 | 111.15 | 107.00 | 108.00 | 107.56 | 940 |
| 07 mar 2024 | 109.35 | 112.50 | 107.00 | 110.00 | 109.55 | 649 |
| 06 mar 2024 | 109.00 | 112.00 | 108.00 | 109.75 | 109.30 | 641 |
| 05 mar 2024 | 110.95 | 113.00 | 106.00 | 109.25 | 108.80 | 1,415 |
| 04 mar 2024 | 115.50 | 119.00 | 113.00 | 116.20 | 115.72 | 1,934 |
| 01 mar 2024 | 106.00 | 119.45 | 104.05 | 116.60 | 116.12 | 2,446 |
| 29 feb 2024 | 83.52 | 87.58 | 83.52 | 87.58 | 87.22 | 830 |
| 28 feb 2024 | 84.18 | 86.56 | 84.18 | 84.46 | 84.11 | 230 |
| 27 feb 2024 | 85.54 | 86.66 | 84.00 | 84.00 | 83.65 | 498 |
| 26 feb 2024 | 87.00 | 89.04 | 85.22 | 89.04 | 88.67 | 572 |
| 23 feb 2024 | 80.36 | 87.06 | 80.36 | 83.36 | 83.02 | 925 |
| 22 feb 2024 | 76.04 | 83.20 | 76.04 | 83.20 | 82.86 | 237 |
| 21 feb 2024 | 75.34 | 75.60 | 73.62 | 73.62 | 73.32 | 190 |
| 20 feb 2024 | 77.74 | 78.32 | 74.58 | 74.58 | 74.27 | 269 |
| 19 feb 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 77.68 | 680 |
| 16 feb 2024 | 78.00 | 78.00 | 76.36 | 77.20 | 76.88 | 355 |
| 15 feb 2024 | 80.12 | 80.20 | 77.60 | 78.56 | 78.24 | 306 |
| 14 feb 2024 | 79.62 | 79.88 | 76.64 | 79.82 | 79.49 | 161 |
| 13 feb 2024 | 79.26 | 81.46 | 78.38 | 79.92 | 79.59 | 211 |
| 12 feb 2024 | 80.90 | 80.90 | 78.78 | 78.78 | 78.46 | 25 |
| 09 feb 2024 | 77.74 | 79.92 | 77.74 | 79.92 | 79.59 | 4 |
| 08 feb 2024 | 76.66 | 78.50 | 76.66 | 78.50 | 78.18 | 90 |
| 07 feb 2024 | 76.04 | 77.76 | 76.04 | 77.00 | 76.68 | 696 |
| 06 feb 2024 | 78.96 | 81.02 | 75.00 | 75.00 | 74.69 | 414 |
| 05 feb 2024 | 83.00 | 83.00 | 80.00 | 80.00 | 79.67 | 75 |
| 02 feb 2024 | 78.94 | 81.70 | 78.94 | 81.70 | 81.36 | 960 |
| 01 feb 2024 | 76.14 | 77.14 | 76.14 | 76.52 | 76.20 | - |
| 31 ene 2024 | 78.36 | 78.36 | 75.82 | 78.06 | 77.74 | 245 |
| 30 ene 2024 | 77.90 | 78.96 | 77.90 | 78.96 | 78.63 | 135 |
| 29 ene 2024 | 77.64 | 77.70 | 75.90 | 75.90 | 75.59 | 157 |
| 26 ene 2024 | 74.84 | 77.26 | 74.84 | 77.26 | 76.94 | 30 |
| 25 ene 2024 | 76.68 | 78.28 | 76.68 | 78.04 | 77.72 | 60 |
| 24 ene 2024 | 75.54 | 78.94 | 75.54 | 78.94 | 78.61 | 130 |
| 23 ene 2024 | 74.30 | 76.00 | 74.30 | 76.00 | 75.69 | 66 |
| 22 ene 2024 | 76.64 | 77.28 | 75.42 | 75.74 | 75.43 | 75 |
| 22 ene 2024 | 0.37 Dividendo | |||||
| 19 ene 2024 | 72.00 | 77.88 | 72.00 | 77.88 | 77.19 | 517 |
| *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.