Dell Technologies Inc (12DA.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:57PM 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 | 133.82 | 137.96 | 133.82 | 135.62 | 135.62 | 586 |
| 20 may 2024 | 138.78 | 139.18 | 135.88 | 135.88 | 135.88 | 74 |
| 17 may 2024 | 134.52 | 135.74 | 134.16 | 134.16 | 134.16 | 12 |
| 16 may 2024 | 138.50 | 139.86 | 135.08 | 135.50 | 135.50 | 1,121 |
| 15 may 2024 | 124.00 | 137.70 | 124.00 | 137.70 | 137.70 | 210 |
| 14 may 2024 | 120.46 | 123.78 | 120.46 | 123.78 | 123.78 | - |
| 13 may 2024 | 123.20 | 123.98 | 121.70 | 121.70 | 121.70 | 213 |
| 10 may 2024 | 122.14 | 122.30 | 122.14 | 122.30 | 122.30 | 30 |
| 09 may 2024 | 121.58 | 122.42 | 121.58 | 122.42 | 122.42 | 139 |
| 08 may 2024 | 118.48 | 121.78 | 118.48 | 121.78 | 121.78 | 30 |
| 07 may 2024 | 119.70 | 119.70 | 119.38 | 119.38 | 119.38 | 15 |
| 06 may 2024 | 116.02 | 118.12 | 116.02 | 118.12 | 118.12 | 50 |
| 03 may 2024 | 115.44 | 116.72 | 115.44 | 116.72 | 116.72 | 10 |
| 02 may 2024 | 111.66 | 113.72 | 111.32 | 113.72 | 113.72 | 195 |
| 30 abr 2024 | 118.88 | 118.88 | 116.48 | 116.92 | 116.92 | 25 |
| 29 abr 2024 | 117.06 | 118.24 | 117.06 | 117.70 | 117.70 | 73 |
| 26 abr 2024 | 117.32 | 119.00 | 116.98 | 116.98 | 116.98 | 30 |
| 25 abr 2024 | 108.82 | 116.26 | 108.82 | 116.26 | 116.26 | 478 |
| 24 abr 2024 | 114.52 | 117.28 | 114.26 | 117.28 | 117.28 | 18 |
| 23 abr 2024 | 108.06 | 112.48 | 108.06 | 112.48 | 112.48 | - |
| 22 abr 2024 | 107.32 | 108.38 | 107.32 | 107.52 | 107.52 | 23 |
| 22 abr 2024 | 0.445 Dividendo | |||||
| 19 abr 2024 | 109.72 | 110.76 | 107.50 | 107.50 | 107.06 | 321 |
| 18 abr 2024 | 112.22 | 112.22 | 109.98 | 110.90 | 110.44 | - |
| 17 abr 2024 | 114.02 | 114.02 | 112.90 | 112.90 | 112.43 | 10 |
| 16 abr 2024 | 110.42 | 113.94 | 110.42 | 113.94 | 113.47 | - |
| 15 abr 2024 | 109.22 | 112.60 | 109.22 | 111.44 | 110.98 | 6 |
| 12 abr 2024 | 115.32 | 116.38 | 113.64 | 113.64 | 113.17 | 57 |
| 11 abr 2024 | 114.52 | 115.70 | 114.52 | 115.02 | 114.54 | 40 |
| 10 abr 2024 | 114.44 | 115.20 | 113.72 | 115.20 | 114.72 | 598 |
| 09 abr 2024 | 116.72 | 116.72 | 112.36 | 112.36 | 111.89 | 327 |
| 08 abr 2024 | 123.00 | 124.20 | 117.70 | 117.70 | 117.21 | 167 |
| 05 abr 2024 | 117.34 | 119.42 | 117.34 | 119.42 | 118.93 | 70 |
| 04 abr 2024 | 119.78 | 124.86 | 117.98 | 118.12 | 117.63 | 598 |
| 03 abr 2024 | 109.10 | 119.28 | 109.10 | 119.28 | 118.79 | 721 |
| 02 abr 2024 | 111.02 | 111.74 | 107.68 | 109.68 | 109.23 | 1,060 |
| 28 mar 2024 | 102.70 | 105.90 | 102.70 | 105.65 | 105.21 | 78 |
| 27 mar 2024 | 106.30 | 107.75 | 102.95 | 102.95 | 102.52 | 99 |
| 26 mar 2024 | 104.65 | 105.55 | 104.65 | 105.55 | 105.11 | 52 |
| 25 mar 2024 | 103.55 | 105.60 | 103.15 | 105.60 | 105.16 | 1,281 |
| 22 mar 2024 | 105.90 | 106.40 | 103.80 | 103.95 | 103.52 | 158 |
| 21 mar 2024 | 103.65 | 105.90 | 103.05 | 105.35 | 104.91 | 213 |
| 20 mar 2024 | 98.92 | 101.65 | 98.92 | 101.65 | 101.23 | 282 |
| 19 mar 2024 | 99.18 | 100.05 | 97.78 | 98.82 | 98.41 | 1,312 |
| 18 mar 2024 | 99.20 | 99.54 | 96.20 | 98.02 | 97.61 | 176 |
| 15 mar 2024 | 97.22 | 99.18 | 97.22 | 99.18 | 98.77 | 38 |
| 14 mar 2024 | 99.78 | 101.05 | 97.72 | 97.72 | 97.32 | 474 |
| 13 mar 2024 | 104.30 | 104.30 | 100.20 | 100.20 | 99.79 | 783 |
| 12 mar 2024 | 106.90 | 106.90 | 103.70 | 103.70 | 103.27 | 56 |
| 11 mar 2024 | 105.15 | 106.20 | 104.60 | 105.85 | 105.41 | 273 |
| 08 mar 2024 | 110.05 | 111.05 | 105.95 | 106.40 | 105.96 | 16 |
| 07 mar 2024 | 107.55 | 111.50 | 107.55 | 109.90 | 109.45 | 338 |
| 06 mar 2024 | 108.40 | 110.15 | 108.05 | 109.60 | 109.15 | 307 |
| 05 mar 2024 | 113.20 | 113.20 | 104.80 | 105.85 | 105.41 | 570 |
| 04 mar 2024 | 118.45 | 118.70 | 112.20 | 112.20 | 111.74 | 1,250 |
| 01 mar 2024 | 105.00 | 116.55 | 105.00 | 113.95 | 113.48 | 1,745 |
| 29 feb 2024 | 84.96 | 84.96 | 84.40 | 84.40 | 84.05 | 46 |
| 28 feb 2024 | 85.00 | 86.82 | 84.42 | 86.82 | 86.46 | 40 |
| 27 feb 2024 | 86.40 | 86.62 | 84.08 | 84.08 | 83.73 | 264 |
| 26 feb 2024 | 83.84 | 86.54 | 83.84 | 86.54 | 86.18 | 17 |
| 23 feb 2024 | 80.94 | 84.12 | 80.94 | 82.68 | 82.34 | 192 |
| 22 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.88 | 1,000 |
| 21 feb 2024 | 76.10 | 76.10 | 74.50 | 74.50 | 74.19 | 27 |
| 20 feb 2024 | 78.52 | 78.52 | 75.88 | 76.52 | 76.20 | 110 |
| 19 feb 2024 | 77.98 | 78.98 | 77.98 | 78.90 | 78.57 | 200 |
| 16 feb 2024 | 77.02 | 78.20 | 77.02 | 78.20 | 77.88 | 232 |
| 15 feb 2024 | 80.04 | 80.64 | 77.08 | 77.08 | 76.76 | 290 |
| 14 feb 2024 | 78.48 | 78.80 | 77.98 | 78.80 | 78.47 | 260 |
| 13 feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.75 | - |
| 12 feb 2024 | 79.58 | 80.92 | 79.58 | 80.06 | 79.73 | 201 |
| 09 feb 2024 | 78.44 | 79.94 | 78.44 | 79.94 | 79.61 | 41 |
| 08 feb 2024 | 77.44 | 78.88 | 77.44 | 78.42 | 78.10 | 173 |
| 07 feb 2024 | 77.12 | 77.26 | 77.02 | 77.12 | 76.80 | 185 |
| 06 feb 2024 | 79.62 | 79.98 | 79.62 | 79.98 | 79.65 | 30 |
| 05 feb 2024 | 80.12 | 80.12 | 79.90 | 79.98 | 79.65 | 206 |
| 02 feb 2024 | 80.40 | 80.40 | 79.48 | 79.92 | 79.59 | 160 |
| 01 feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.32 | - |
| 31 ene 2024 | 77.00 | 77.08 | 77.00 | 77.08 | 76.76 | 50 |
| 30 ene 2024 | 78.28 | 78.70 | 78.28 | 78.70 | 78.37 | 120 |
| 29 ene 2024 | 78.00 | 78.00 | 77.92 | 77.92 | 77.60 | 20 |
| 26 ene 2024 | 75.10 | 77.44 | 75.10 | 77.44 | 77.12 | 888 |
| 25 ene 2024 | 77.12 | 77.98 | 77.12 | 77.80 | 77.48 | 659 |
| 24 ene 2024 | 76.90 | 76.90 | 76.52 | 76.52 | 76.20 | 25 |
| 23 ene 2024 | 74.60 | 75.52 | 74.60 | 75.48 | 75.17 | 20 |
| 22 ene 2024 | 75.70 | 77.26 | 74.52 | 74.52 | 74.21 | 150 |
| 22 ene 2024 | 0.37 Dividendo | |||||
| 19 ene 2024 | 72.12 | 73.16 | 72.12 | 73.16 | 72.49 | 135 |
| 18 ene 2024 | 71.26 | 72.42 | 71.26 | 72.06 | 71.40 | - |
| 17 ene 2024 | 72.58 | 73.32 | 71.00 | 71.28 | 70.63 | 162 |
| 16 ene 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.15 | - |
| 15 ene 2024 | 73.30 | 73.30 | 73.20 | 73.20 | 72.53 | 128 |
| 12 ene 2024 | 72.62 | 72.98 | 72.44 | 72.80 | 72.13 | 212 |
| 11 ene 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.61 | - |
| 10 ene 2024 | 70.06 | 71.44 | 70.06 | 71.44 | 70.78 | - |
| 09 ene 2024 | 72.68 | 72.68 | 71.02 | 71.02 | 70.37 | - |
| 08 ene 2024 | 69.50 | 72.14 | 69.50 | 72.00 | 71.34 | 100 |
| 05 ene 2024 | 69.12 | 69.66 | 69.12 | 69.66 | 69.02 | 22 |
| 04 ene 2024 | 69.94 | 70.00 | 69.66 | 69.66 | 69.02 | 400 |
| 03 ene 2024 | 67.92 | 70.22 | 67.92 | 70.18 | 69.54 | - |
| 02 ene 2024 | 69.26 | 69.26 | 69.04 | 69.04 | 68.41 | 300 |
| *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.