Dell Technologies Inc. (DELL.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 134.08 | 137.20 | 134.08 | 137.20 | 137.20 | 130 |
| 20 may 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
| 17 may 2024 | 135.50 | 135.96 | 135.50 | 135.96 | 135.96 | - |
| 16 may 2024 | 138.84 | 138.84 | 135.50 | 135.50 | 135.50 | - |
| 15 may 2024 | 123.88 | 124.26 | 123.88 | 124.26 | 124.26 | 97 |
| 14 may 2024 | 121.60 | 122.98 | 121.60 | 122.98 | 122.98 | - |
| 13 may 2024 | 123.58 | 123.58 | 122.76 | 122.76 | 122.76 | - |
| 10 may 2024 | 122.70 | 123.24 | 122.70 | 123.24 | 123.24 | - |
| 09 may 2024 | 122.38 | 122.38 | 121.80 | 121.80 | 121.80 | - |
| 08 may 2024 | 118.86 | 121.36 | 118.86 | 121.36 | 121.36 | - |
| 07 may 2024 | 120.02 | 120.02 | 119.62 | 119.62 | 119.62 | - |
| 06 may 2024 | 116.38 | 118.42 | 116.38 | 118.42 | 118.42 | - |
| 03 may 2024 | 115.74 | 116.58 | 115.74 | 116.58 | 116.58 | - |
| 02 may 2024 | 111.90 | 113.18 | 111.90 | 113.18 | 113.18 | - |
| 30 abr 2024 | 118.08 | 118.08 | 116.62 | 116.62 | 116.62 | - |
| 29 abr 2024 | 117.14 | 118.50 | 117.14 | 117.56 | 117.56 | 50 |
| 26 abr 2024 | 118.16 | 118.16 | 116.62 | 116.62 | 116.62 | - |
| 25 abr 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| 24 abr 2024 | 114.66 | 114.66 | 113.10 | 113.10 | 113.10 | - |
| 23 abr 2024 | 108.76 | 112.00 | 108.76 | 112.00 | 112.00 | - |
| 22 abr 2024 | 107.86 | 107.86 | 107.64 | 107.64 | 107.64 | 97 |
| 22 abr 2024 | 0.445 Dividendo | |||||
| 19 abr 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.51 | - |
| 18 abr 2024 | 112.90 | 112.90 | 110.96 | 110.96 | 110.51 | - |
| 17 abr 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.41 | - |
| 16 abr 2024 | 110.56 | 111.98 | 110.50 | 111.98 | 111.53 | 50 |
| 15 abr 2024 | 110.16 | 112.94 | 110.16 | 112.94 | 112.49 | - |
| 12 abr 2024 | 116.54 | 116.54 | 112.10 | 112.10 | 111.65 | - |
| 11 abr 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.20 | - |
| 10 abr 2024 | 113.48 | 115.74 | 113.48 | 115.74 | 115.28 | 10 |
| 09 abr 2024 | 117.14 | 117.14 | 116.10 | 116.10 | 115.63 | 10 |
| 08 abr 2024 | 123.28 | 123.28 | 117.20 | 117.20 | 116.73 | - |
| 05 abr 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.16 | - |
| 04 abr 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.47 | - |
| 03 abr 2024 | 109.16 | 116.06 | 109.16 | 116.06 | 115.59 | 11 |
| 02 abr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.16 | - |
| 28 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.89 | - |
| 27 mar 2024 | 106.95 | 106.95 | 103.30 | 103.30 | 102.89 | - |
| 26 mar 2024 | 104.85 | 106.95 | 104.85 | 106.95 | 106.52 | - |
| 25 mar 2024 | 104.30 | 105.05 | 104.30 | 105.05 | 104.63 | - |
| 22 mar 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.53 | - |
| 21 mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.48 | - |
| 20 mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.06 | - |
| 19 mar 2024 | 99.66 | 99.66 | 99.50 | 99.50 | 99.10 | - |
| 18 mar 2024 | 99.52 | 99.52 | 97.78 | 97.78 | 97.39 | - |
| 15 mar 2024 | 97.38 | 99.14 | 97.38 | 99.14 | 98.74 | - |
| 14 mar 2024 | 100.95 | 100.95 | 97.08 | 97.08 | 96.69 | - |
| 13 mar 2024 | 104.65 | 104.65 | 100.40 | 100.40 | 100.00 | - |
| 12 mar 2024 | 106.75 | 106.75 | 104.85 | 104.85 | 104.43 | - |
| 11 mar 2024 | 105.40 | 106.05 | 105.40 | 106.05 | 105.62 | - |
| 08 mar 2024 | 110.55 | 110.55 | 105.45 | 105.45 | 105.03 | - |
| 07 mar 2024 | 109.05 | 111.40 | 109.05 | 111.40 | 110.95 | - |
| 06 mar 2024 | 108.85 | 109.10 | 108.85 | 109.10 | 108.66 | - |
| 05 mar 2024 | 112.30 | 112.90 | 106.90 | 106.90 | 106.47 | 5 |
| 04 mar 2024 | 118.60 | 118.60 | 114.40 | 114.40 | 113.94 | 35 |
| 01 mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.11 | - |
| 29 feb 2024 | 85.00 | 87.22 | 85.00 | 87.22 | 86.87 | - |
| 28 feb 2024 | 85.16 | 86.88 | 85.16 | 86.88 | 86.53 | - |
| 27 feb 2024 | 86.52 | 86.52 | 84.92 | 84.92 | 84.58 | - |
| 26 feb 2024 | 84.48 | 86.62 | 84.06 | 86.62 | 86.27 | 55 |
| 23 feb 2024 | 81.40 | 81.56 | 81.40 | 81.56 | 81.23 | - |
| 22 feb 2024 | 77.08 | 82.12 | 76.96 | 82.12 | 81.79 | 73 |
| 21 feb 2024 | 76.26 | 76.26 | 75.08 | 75.08 | 74.78 | - |
| 20 feb 2024 | 78.74 | 78.74 | 76.08 | 76.08 | 75.77 | - |
| 19 feb 2024 | 78.68 | 78.76 | 78.68 | 78.76 | 78.44 | - |
| 16 feb 2024 | 77.12 | 77.54 | 77.12 | 77.54 | 77.23 | - |
| 15 feb 2024 | 81.02 | 81.02 | 76.84 | 76.84 | 76.53 | - |
| 14 feb 2024 | 78.00 | 79.82 | 77.80 | 79.82 | 79.50 | 143 |
| 13 feb 2024 | 80.38 | 80.38 | 78.36 | 78.36 | 78.05 | - |
| 12 feb 2024 | 79.88 | 80.14 | 79.88 | 80.14 | 79.82 | - |
| 09 feb 2024 | 78.88 | 79.94 | 78.88 | 79.94 | 79.62 | - |
| 08 feb 2024 | 79.74 | 79.74 | 78.48 | 78.48 | 78.17 | - |
| 07 feb 2024 | 76.90 | 77.62 | 76.90 | 77.62 | 77.31 | - |
| 06 feb 2024 | 79.86 | 79.86 | 77.62 | 77.62 | 77.31 | - |
| 05 feb 2024 | 80.46 | 80.46 | 79.36 | 79.36 | 79.04 | - |
| 02 feb 2024 | 79.98 | 80.40 | 79.78 | 79.80 | 79.48 | 170 |
| 01 feb 2024 | 77.18 | 78.02 | 77.18 | 78.02 | 77.71 | - |
| 31 ene 2024 | 77.62 | 77.62 | 76.32 | 76.32 | 76.01 | 20 |
| 30 ene 2024 | 78.20 | 78.56 | 78.20 | 78.56 | 78.24 | - |
| 29 ene 2024 | 77.72 | 77.72 | 77.70 | 77.70 | 77.39 | - |
| 26 ene 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.23 | - |
| 25 ene 2024 | 77.00 | 78.32 | 77.00 | 78.32 | 78.01 | - |
| 24 ene 2024 | 76.48 | 77.66 | 76.48 | 77.66 | 77.35 | - |
| 23 ene 2024 | 74.68 | 75.72 | 74.68 | 75.72 | 75.42 | - |
| 22 ene 2024 | 76.48 | 76.48 | 75.08 | 75.08 | 74.78 | - |
| 22 ene 2024 | 0.37 Dividendo | |||||
| 19 ene 2024 | 72.92 | 75.76 | 72.92 | 75.76 | 75.09 | - |
| 18 ene 2024 | 71.46 | 72.54 | 71.46 | 72.54 | 71.90 | - |
| 17 ene 2024 | 72.96 | 72.96 | 71.48 | 71.48 | 70.85 | - |
| 16 ene 2024 | 72.74 | 72.74 | 72.70 | 72.70 | 72.05 | - |
| 15 ene 2024 | 72.78 | 72.98 | 72.78 | 72.98 | 72.33 | - |
| 12 ene 2024 | 72.80 | 72.80 | 72.78 | 72.78 | 72.13 | - |
| 11 ene 2024 | 72.74 | 72.74 | 71.04 | 71.04 | 70.41 | - |
| 10 ene 2024 | 70.58 | 71.54 | 70.58 | 71.54 | 70.91 | - |
| 09 ene 2024 | 72.34 | 72.34 | 71.26 | 71.26 | 70.63 | - |
| 08 ene 2024 | 69.30 | 72.12 | 69.30 | 72.12 | 71.48 | - |
| 05 ene 2024 | 69.38 | 69.54 | 69.38 | 69.54 | 68.92 | - |
| 04 ene 2024 | 69.92 | 70.04 | 69.92 | 70.04 | 69.42 | - |
| 03 ene 2024 | 68.18 | 69.96 | 68.18 | 69.96 | 69.34 | - |
| 02 ene 2024 | 69.48 | 69.48 | 68.24 | 68.24 | 67.63 | - |
| *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.