Dell Technologies Inc (12DA.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 50 |
| 10 may 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 09 may 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 08 may 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 07 may 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 06 may 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| 03 may 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 02 may 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 30 abr 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 29 abr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 26 abr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 25 abr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 24 abr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 23 abr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 22 abr 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 22 abr 2024 | 0.445 Dividendo | |||||
| 19 abr 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.28 | - |
| 18 abr 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 111.76 | - |
| 17 abr 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 113.66 | - |
| 16 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.95 | - |
| 15 abr 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.18 | - |
| 12 abr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 114.85 | - |
| 11 abr 2024 | 114.52 | 115.76 | 114.52 | 115.76 | 115.29 | 50 |
| 10 abr 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.26 | - |
| 09 abr 2024 | 116.72 | 117.42 | 116.72 | 117.42 | 116.94 | 10 |
| 08 abr 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 122.56 | - |
| 05 abr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 116.84 | - |
| 04 abr 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 118.54 | - |
| 03 abr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 108.58 | - |
| 02 abr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.25 | - |
| 28 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.38 | - |
| 27 mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.02 | - |
| 26 mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.23 | - |
| 25 mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.13 | - |
| 22 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.97 | - |
| 21 mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.18 | - |
| 20 mar 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.52 | - |
| 19 mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 98.74 | - |
| 18 mar 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.62 | - |
| 15 mar 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.75 | - |
| 14 mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.36 | - |
| 13 mar 2024 | 103.85 | 103.85 | 99.60 | 99.60 | 99.20 | 400 |
| 12 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.47 | - |
| 11 mar 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 104.62 | - |
| 08 mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.45 | - |
| 07 mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.61 | - |
| 06 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.56 | - |
| 05 mar 2024 | 112.05 | 112.05 | 105.55 | 106.75 | 106.32 | 11 |
| 04 mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.07 | - |
| 01 mar 2024 | 106.05 | 111.80 | 106.05 | 111.80 | 111.35 | 5 |
| 29 feb 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.20 | - |
| 28 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.66 | - |
| 27 feb 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.05 | - |
| 26 feb 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.62 | - |
| 23 feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.47 | - |
| 22 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.29 | - |
| 21 feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.49 | - |
| 20 feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.20 | - |
| 19 feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.74 | - |
| 16 feb 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.35 | - |
| 15 feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.80 | - |
| 14 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | - |
| 13 feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.76 | - |
| 12 feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.28 | - |
| 09 feb 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.10 | - |
| 08 feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.17 | - |
| 07 feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.81 | - |
| 06 feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.30 | - |
| 05 feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | - |
| 02 feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.48 | - |
| 01 feb 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.35 | - |
| 31 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | - |
| 30 ene 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.00 | - |
| 29 ene 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.15 | - |
| 26 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| 25 ene 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.81 | - |
| 24 ene 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.99 | - |
| 23 ene 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.30 | - |
| 22 ene 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.39 | - |
| 22 ene 2024 | 0.37 Dividendo | |||||
| 19 ene 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.58 | - |
| 18 ene 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.43 | - |
| 17 ene 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 71.86 | - |
| 16 ene 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.15 | - |
| 15 ene 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.96 | - |
| 12 ene 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.96 | - |
| 11 ene 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.59 | - |
| 10 ene 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.40 | - |
| 09 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.01 | - |
| 08 ene 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.33 | - |
| 05 ene 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.51 | - |
| 04 ene 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.30 | - |
| 03 ene 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.30 | - |
| 02 ene 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.63 | - |
| 29 dic 2023 | 69.10 | 69.10 | 69.04 | 69.04 | 68.41 | - |
| 28 dic 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 68.74 | - |
| 27 dic 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 68.90 | - |
| 22 dic 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 67.44 | - |
| 21 dic 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 65.61 | - |
| 20 dic 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.33 | - |
| *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.