U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,011.00 +5.00 (+0.01%) F Nasdaq
18,812.00 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
2,107.90 +0.80 (+0.04%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.20 +0.30 (+0.01%)
Dell Technologies Inc (12DA.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:20AM CEST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 133.80 | 134.74 | 133.80 | 134.74 | 134.74 | 111 |
| 20 may 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 17 may 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| 16 may 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 10 |
| 15 may 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| 14 may 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 13 may 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 10 may 2024 | 122.16 | 123.02 | 122.16 | 123.02 | 123.02 | 24 |
| 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 | 119.58 | 119.58 | 119.58 | 1 |
| 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 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 52 |
| 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 | 115.54 | 115.32 | 115.54 | 115.07 | 28 |
| 11 abr 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.06 | - |
| 10 abr 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.26 | - |
| 09 abr 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.25 | - |
| 08 abr 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 122.56 | - |
| 05 abr 2024 | 117.32 | 117.38 | 117.32 | 117.38 | 116.90 | 49 |
| 04 abr 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 118.54 | - |
| 03 abr 2024 | 109.02 | 115.10 | 109.02 | 115.10 | 114.63 | 10 |
| 02 abr 2024 | 111.60 | 111.76 | 111.60 | 111.76 | 111.31 | 35 |
| 28 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.38 | - |
| 27 mar 2024 | 106.45 | 106.70 | 106.45 | 106.45 | 106.02 | 100 |
| 26 mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.23 | - |
| 25 mar 2024 | 103.55 | 104.45 | 103.55 | 104.45 | 104.03 | 10 |
| 22 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.97 | - |
| 21 mar 2024 | 103.60 | 103.90 | 103.60 | 103.90 | 103.48 | 96 |
| 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 | 99.22 | 97.14 | 99.22 | 98.82 | 36 |
| 14 mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.36 | - |
| 13 mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.18 | - |
| 12 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.47 | - |
| 11 mar 2024 | 105.05 | 106.15 | 105.05 | 106.15 | 105.72 | 24 |
| 08 mar 2024 | 109.90 | 110.95 | 109.90 | 110.35 | 109.90 | 200 |
| 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 | 113.15 | 108.00 | 108.05 | 107.61 | 206 |
| 04 mar 2024 | 118.45 | 118.45 | 116.30 | 116.30 | 115.83 | 241 |
| 01 mar 2024 | 107.95 | 112.10 | 106.10 | 112.10 | 111.65 | 193 |
| 29 feb 2024 | 84.54 | 84.54 | 84.02 | 84.02 | 83.68 | 20 |
| 28 feb 2024 | 85.00 | 85.98 | 85.00 | 85.98 | 85.63 | 100 |
| 27 feb 2024 | 86.40 | 86.40 | 84.40 | 84.40 | 84.06 | 13 |
| 26 feb 2024 | 83.94 | 85.78 | 83.94 | 85.78 | 85.43 | 29 |
| 23 feb 2024 | 80.80 | 82.90 | 80.80 | 82.90 | 82.56 | 78 |
| 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 | 77.14 | 76.66 | 77.14 | 76.83 | 10 |
| 15 feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.55 | 300 |
| 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 | 79.58 | 79.58 | 79.58 | 79.58 | 79.26 | - |
| 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 | 77.04 | 77.04 | 76.73 | 20 |
| 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 | 78.30 | 78.30 | 77.98 | 5 |
| 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 | 76.28 | 76.28 | 76.28 | 76.28 | 75.97 | 55 |
| 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 | 69.50 | 69.14 | 69.50 | 68.86 | 27 |
| 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 | 69.20 | 69.20 | 69.20 | 69.20 | 68.57 | - |
| *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.