Última Hora: "Viúva de português morto no Sri Lanka regressa a Portugal "mal haja voos" - Renascença" Sun, 21 Apr 2019 14:18:00 GMT    "Única morte registada na Operação Páscoa foi em Valença - O MINHO" Sun, 21 Apr 2019 10:17:03 GMT    "ABOLA.PT - Porto - Família desalojada e nove casas atingidas devido a queda de grua - A Bola" Sat, 20 Apr 2019 18:09:00 GMT    "Projeções. Comediante vence atual presidente com vantagem esmagadora: ?Prometo que jamais vos deixarei cair? - Observador" Sun, 21 Apr 2019 17:26:51 GMT    "Duas vítimas de facadas de Fermentões já tiveram alta hospitalar - Guimarães Digital" Sun, 21 Apr 2019 17:05:39 GMT   "Terror mata Rui Lucas, português de 31 anos em lua de mel no Sri Lanka - Correio da Manhã" Mon, 22 Apr 2019 00:59:26 GMT    "Colisão entre carro e mota faz um morto e deixa duas vítimas encarceradas no Barreiro - Correio da Manhã" Sun, 21 Apr 2019 23:29:19 GMT    "Carro abalroa três motos e faz dois mortos em Paredes - DNoticias" Sun, 21 Apr 2019 18:28:00 GMT    "Veterinários e inspetores sanitários ameaçam com novas ações de luta - SAPO 24" Sun, 21 Apr 2019 15:45:00 GMT    "Ainda está por concluir a identificação das vítimas mortais do acidente na Madeira - SIC Notícias" Sat, 20 Apr 2019 18:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Dell Inc. - [Ticker: DELL]Gráfico Dell Inc.  Noticias Dell Inc.  Descargar Históricos de Metastock Dell Inc. y Otros  Análisis Técnico Dell Inc.  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para DELL desde 2000-01-01 hasta 2019-04-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0350,8835.931.60051,8848,3151,3800:00:00
2000-01-0446,6336.143.70049,2546,5048,0600:00:00
2000-01-0549,9451.134.20050,0646,8847,0000:00:00
2000-01-0648,0028.913.70049,1347,0647,5600:00:00
2000-01-0746,1945.193.00047,9844,8847,0600:00:00
2000-01-1044,1341.094.80046,5043,7546,4400:00:00
2000-01-1142,8133.892.50044,6342,5043,5600:00:00
2000-01-1241,8130.608.90044,0041,7543,0000:00:00
2000-01-1343,1333.030.00043,6942,6343,0600:00:00
2000-01-1444,0041.192.00046,0643,8844,3100:00:00
2000-01-1842,0632.465.00044,0041,9443,8800:00:00
2000-01-1942,5028.433.40042,9741,0041,7500:00:00
2000-01-2043,7527.533.90044,4442,5043,6900:00:00
2000-01-2143,7522.001.70044,7543,4443,8800:00:00
2000-01-2441,5630.987.50043,1341,3142,5500:00:00
2000-01-2542,1322.614.50042,6340,7541,5000:00:00
2000-01-2640,3822.359.50042,0039,5041,0600:00:00
2000-01-2737,5622.770.50041,0037,4439,5500:00:00
2000-01-2837,2550.129.40039,5637,0637,8800:00:00
2000-01-3138,4434.099.80038,5637,0037,5000:00:00
2000-02-0138,9428.727.00039,1337,5038,5600:00:00
2000-02-0238,1324.821.90039,1938,0038,8800:00:00
2000-02-0338,5028.688.10038,8838,1338,3800:00:00
2000-02-0438,5018.617.00039,0038,3138,5600:00:00
2000-02-0737,6320.531.10038,6337,4838,5000:00:00
2000-02-0837,0669.018.90037,8135,0036,9400:00:00
2000-02-0935,5630.260.30037,1735,5036,3100:00:00
2000-02-1038,8044.485.80039,2536,1336,2500:00:00
2000-02-1136,8843.769.40039,3836,8139,3800:00:00
2000-02-1436,4424.443.40037,5036,2537,1300:00:00
2000-02-1537,8828.243.70038,0636,0036,4400:00:00
2000-02-1638,0029.807.20038,6337,1337,7500:00:00
2000-02-1740,6944.101.90040,6937,4538,3100:00:00
2000-02-1840,0628.486.60040,5039,6940,0600:00:00
2000-02-2239,8123.891.60040,1338,0039,6300:00:00
2000-02-2341,3838.281.70042,0639,0039,0000:00:00
2000-02-2442,3861.460.00043,4441,0641,5000:00:00
2000-02-2541,2529.408.90043,8141,0043,6300:00:00
2000-02-2841,0028.549.10041,1339,5040,2500:00:00
2000-02-2940,8126.957.50041,0039,6340,6900:00:00
2000-03-0143,0256.355.20043,1939,9440,1900:00:00
2000-03-0244,9453.104.10045,0041,8842,1900:00:00
2000-03-0346,2551.882.00047,1344,7545,0200:00:00
2000-03-0646,7536.851.40047,8845,0046,2800:00:00
2000-03-0745,7528.300.30047,0045,2546,8100:00:00
2000-03-0846,9434.414.20047,6345,2545,8100:00:00
2000-03-0950,4471.243.90050,6346,5046,6300:00:00
2000-03-1051,2577.760.60054,0350,7551,3800:00:00
2000-03-1354,7576.383.00056,0051,6352,2500:00:00
2000-03-1455,9456.887.80057,9455,4256,1900:00:00
2000-03-1553,6939.282.80055,9453,3855,8800:00:00
2000-03-1655,0035.774.10055,0651,0053,5600:00:00
2000-03-1756,4429.863.90056,8153,8954,7500:00:00
2000-03-2057,6929.880.50059,0656,5657,6400:00:00
2000-03-2158,0023.523.10058,3156,5657,5000:00:00
2000-03-2258,1332.634.50059,6957,6358,8100:00:00
2000-03-2357,5021.374.20058,2555,6357,0000:00:00
2000-03-2456,4421.873.60059,0055,7557,0000:00:00
2000-03-2757,8828.125.30059,1355,3156,5000:00:00
2000-03-2855,8822.639.20057,8155,8856,9400:00:00
2000-03-2953,8131.643.70055,8153,1955,7500:00:00
2000-03-3052,1931.523.00054,5651,2552,0000:00:00
2000-03-3153,9438.121.20055,2552,1952,8100:00:00
2000-04-0353,3828.055.80055,1353,0053,7500:00:00
2000-04-0454,3152.214.40055,8848,0053,9400:00:00
2000-04-0553,9235.171.40056,7552,6953,0000:00:00
2000-04-0651,5637.435.00056,8850,0055,3100:00:00
2000-04-0755,1935.049.10056,0052,2552,3800:00:00
2000-04-1054,4420.394.40056,6354,2554,9400:00:00
2000-04-1155,4420.835.50056,0653,1353,5000:00:00
2000-04-1251,3827.431.90055,0051,1954,5000:00:00
2000-04-1351,6926.130.80054,5050,4751,2500:00:00
2000-04-1447,6336.016.60051,2547,0050,5000:00:00
2000-04-1748,7534.992.00049,6946,1946,2500:00:00
2000-04-1850,5033.760.60051,6948,6348,9400:00:00
2000-04-1949,5618.971.60050,8149,0050,3800:00:00
2000-04-2049,9414.823.90050,3149,3849,3800:00:00
2000-04-2447,7522.057.80047,8846,3147,2500:00:00
2000-04-2551,1321.770.60051,5048,3148,5600:00:00
2000-04-2650,0018.053.80052,0049,8851,3800:00:00
2000-04-2751,7520.114.40052,0648,3848,3800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters