Dell Technologies Inc. (D1EL34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 03:40PM BRT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 721.00 | 755.55 | 721.00 | 755.00 | 755.00 | 1,229 |
| 14 may 2024 | 666.65 | 691.44 | 666.63 | 688.76 | 688.76 | 173 |
| 13 may 2024 | 694.28 | 694.28 | 676.19 | 676.19 | 676.19 | 435 |
| 10 may 2024 | 684.76 | 684.76 | 677.48 | 683.40 | 683.40 | 1,656 |
| 09 may 2024 | 694.99 | 694.99 | 669.10 | 683.00 | 683.00 | 602 |
| 08 may 2024 | 666.90 | 674.00 | 660.27 | 674.00 | 674.00 | 3,025 |
| 07 may 2024 | 652.00 | 654.72 | 646.14 | 646.14 | 646.14 | 211 |
| 06 may 2024 | 644.00 | 649.50 | 634.52 | 649.50 | 649.50 | 154 |
| 03 may 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 20 |
| 02 may 2024 | 637.48 | 637.48 | 609.46 | 628.68 | 628.68 | 117 |
| 30 abr 2024 | 651.00 | 654.55 | 645.98 | 653.25 | 653.25 | 2,044 |
| 29 abr 2024 | 630.14 | 649.29 | 630.14 | 648.96 | 648.96 | 79 |
| 26 abr 2024 | 651.52 | 652.16 | 631.65 | 643.00 | 643.00 | 230 |
| 25 abr 2024 | 626.20 | 647.28 | 626.20 | 647.28 | 647.28 | 286 |
| 24 abr 2024 | 642.50 | 642.50 | 617.52 | 617.52 | 617.52 | 424 |
| 23 abr 2024 | 603.92 | 619.80 | 603.92 | 618.75 | 618.75 | 92 |
| 22 abr 2024 | 605.00 | 605.00 | 593.01 | 596.50 | 596.50 | 130 |
| 22 abr 2024 | 1.57996 Dividendo | |||||
| 19 abr 2024 | 621.24 | 624.80 | 597.94 | 600.67 | 599.09 | 328 |
| 18 abr 2024 | 612.50 | 624.77 | 607.94 | 617.17 | 615.55 | 77 |
| 17 abr 2024 | 647.04 | 647.04 | 624.64 | 630.40 | 628.74 | 175 |
| 16 abr 2024 | 614.27 | 641.72 | 614.27 | 641.72 | 640.03 | 293 |
| 15 abr 2024 | 623.54 | 627.60 | 610.20 | 611.40 | 609.79 | 95 |
| 12 abr 2024 | 625.59 | 625.59 | 603.00 | 603.00 | 601.41 | 94 |
| 11 abr 2024 | 636.00 | 636.00 | 626.00 | 629.92 | 628.26 | 1,126 |
| 10 abr 2024 | 609.46 | 636.00 | 609.00 | 636.00 | 634.33 | 3,161 |
| 09 abr 2024 | 638.00 | 638.00 | 606.08 | 616.40 | 614.78 | 672 |
| 08 abr 2024 | 684.89 | 684.90 | 635.83 | 639.85 | 638.17 | 1,515 |
| 05 abr 2024 | 648.96 | 699.00 | 640.64 | 699.00 | 697.16 | 427 |
| 04 abr 2024 | 651.72 | 680.00 | 644.15 | 651.99 | 650.28 | 3,038 |
| 03 abr 2024 | 610.16 | 665.00 | 610.16 | 665.00 | 663.25 | 9,734 |
| 02 abr 2024 | 590.40 | 594.56 | 588.17 | 594.00 | 592.44 | 135 |
| 01 abr 2024 | 589.00 | 602.49 | 589.00 | 601.92 | 600.34 | 6,288 |
| 28 mar 2024 | 569.52 | 572.32 | 569.52 | 570.64 | 569.14 | 42 |
| 27 mar 2024 | 570.98 | 570.98 | 555.13 | 555.16 | 553.70 | 412 |
| 26 mar 2024 | 575.70 | 582.40 | 575.70 | 578.48 | 576.96 | 1,172 |
| 25 mar 2024 | 562.24 | 570.24 | 562.24 | 562.71 | 561.23 | 130 |
| 22 mar 2024 | 566.58 | 566.58 | 562.82 | 562.82 | 561.34 | 251 |
| 21 mar 2024 | 565.40 | 570.06 | 565.40 | 567.60 | 566.11 | 89 |
| 20 mar 2024 | 539.46 | 542.20 | 539.46 | 542.20 | 540.77 | 92 |
| 19 mar 2024 | 540.10 | 544.86 | 533.20 | 539.46 | 538.04 | 136 |
| 18 mar 2024 | 533.18 | 538.48 | 532.50 | 538.48 | 537.06 | 117 |
| 15 mar 2024 | 536.59 | 544.84 | 536.36 | 539.54 | 538.12 | 1,863 |
| 14 mar 2024 | 550.46 | 550.46 | 528.00 | 531.30 | 529.90 | 101 |
| 13 mar 2024 | 563.75 | 566.00 | 546.56 | 547.50 | 546.06 | 2,136 |
| 12 mar 2024 | 580.15 | 582.00 | 567.72 | 567.72 | 566.23 | 317 |
| 11 mar 2024 | 579.42 | 579.42 | 576.00 | 576.00 | 574.48 | 140 |
| 08 mar 2024 | 599.44 | 599.44 | 576.00 | 581.15 | 579.62 | 167 |
| 07 mar 2024 | 599.44 | 600.62 | 595.31 | 596.75 | 595.18 | 478 |
| 06 mar 2024 | 585.09 | 594.50 | 578.00 | 584.70 | 583.16 | 18,946 |
| 05 mar 2024 | 606.00 | 606.00 | 564.76 | 577.80 | 576.28 | 541 |
| 04 mar 2024 | 617.90 | 630.10 | 603.26 | 605.52 | 603.93 | 4,688 |
| 01 mar 2024 | 592.00 | 622.99 | 581.42 | 615.70 | 614.08 | 4,303 |
| 29 feb 2024 | 460.47 | 579.00 | 460.00 | 579.00 | 577.48 | 167 |
| 28 feb 2024 | 454.05 | 474.99 | 451.80 | 474.99 | 473.74 | 6,663 |
| 27 feb 2024 | 471.96 | 471.96 | 447.58 | 452.00 | 450.81 | 1,313 |
| 26 feb 2024 | 478.00 | 479.99 | 456.30 | 479.99 | 478.73 | 2,491 |
| 23 feb 2024 | 437.80 | 480.00 | 437.80 | 480.00 | 478.74 | 4,394 |
| 22 feb 2024 | 420.40 | 441.20 | 420.40 | 428.00 | 426.87 | 2,167 |
| 21 feb 2024 | 405.04 | 405.04 | 399.30 | 399.30 | 398.25 | 100 |
| 20 feb 2024 | 401.04 | 407.82 | 401.04 | 407.82 | 406.75 | 163 |
| 19 feb 2024 | 421.46 | 421.46 | 421.46 | 421.46 | 420.35 | - |
| 16 feb 2024 | 410.00 | 421.46 | 410.00 | 421.46 | 420.35 | 73 |
| 15 feb 2024 | 426.70 | 426.70 | 412.90 | 412.90 | 411.81 | 86 |
| 14 feb 2024 | 424.50 | 426.30 | 424.50 | 424.68 | 423.56 | 147 |
| 09 feb 2024 | 422.79 | 430.08 | 422.79 | 427.98 | 426.85 | 1,667 |
| 08 feb 2024 | 423.65 | 423.65 | 422.79 | 422.79 | 421.68 | 60 |
| 07 feb 2024 | 412.80 | 414.92 | 412.80 | 414.17 | 413.08 | 46 |
| 06 feb 2024 | 412.43 | 413.66 | 408.46 | 412.80 | 411.71 | 950 |
| 05 feb 2024 | 425.00 | 435.59 | 425.00 | 434.99 | 433.85 | 119 |
| 02 feb 2024 | 427.14 | 498.44 | 421.26 | 498.44 | 497.13 | 1,862 |
| 01 feb 2024 | 413.82 | 430.01 | 413.82 | 430.01 | 428.88 | 750 |
| 31 ene 2024 | 409.92 | 411.60 | 409.92 | 411.60 | 410.52 | 42 |
| 30 ene 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 425.08 | 80 |
| 29 ene 2024 | 413.75 | 416.30 | 413.75 | 416.30 | 415.20 | 66 |
| 26 ene 2024 | 404.67 | 415.00 | 404.67 | 415.00 | 413.91 | 47 |
| 25 ene 2024 | 416.97 | 419.02 | 409.45 | 410.00 | 408.92 | 2,467 |
| 24 ene 2024 | 418.00 | 418.00 | 415.33 | 416.00 | 414.91 | 37 |
| 23 ene 2024 | 413.70 | 413.70 | 405.00 | 405.61 | 404.54 | 1,208 |
| 22 ene 2024 | 414.96 | 414.96 | 414.96 | 414.96 | 413.87 | - |
| 22 ene 2024 | 1.269903 Dividendo | |||||
| 19 ene 2024 | 397.02 | 415.72 | 397.02 | 414.96 | 412.60 | 1,208 |
| 18 ene 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 383.81 | 50 |
| 17 ene 2024 | 387.27 | 387.27 | 385.49 | 385.49 | 383.30 | 40 |
| 16 ene 2024 | 388.05 | 388.05 | 387.42 | 387.42 | 385.22 | 41 |
| 15 ene 2024 | 387.39 | 387.39 | 387.39 | 387.39 | 385.19 | 1 |
| 12 ene 2024 | 384.54 | 387.40 | 384.54 | 387.39 | 385.19 | 36 |
| 11 ene 2024 | 380.68 | 380.68 | 380.26 | 380.26 | 378.10 | 31 |
| 10 ene 2024 | 380.76 | 384.20 | 379.36 | 383.80 | 381.62 | 30 |
| 09 ene 2024 | 381.03 | 381.03 | 380.88 | 380.88 | 378.72 | 15 |
| 08 ene 2024 | 387.00 | 387.00 | 384.46 | 385.54 | 383.35 | 24 |
| 05 ene 2024 | 378.00 | 378.00 | 370.70 | 371.22 | 369.11 | 5,025 |
| 04 ene 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 375.85 | 40 |
| 03 ene 2024 | 371.11 | 376.51 | 371.11 | 376.51 | 374.37 | 41 |
| 02 ene 2024 | 366.00 | 370.00 | 366.00 | 370.00 | 367.90 | 15 |
| 28 dic 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 370.88 | 50 |
| 27 dic 2023 | 376.29 | 376.29 | 373.00 | 373.35 | 371.23 | 1,512 |
| 26 dic 2023 | 369.94 | 372.96 | 369.94 | 372.96 | 370.84 | 101 |
| 22 dic 2023 | 375.00 | 375.00 | 367.64 | 369.94 | 367.84 | 74 |
| 21 dic 2023 | 365.29 | 366.07 | 364.32 | 365.29 | 363.21 | 110 |
| *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.