|
 Dell Inc. - [Ticker: DELL] |     | | Última Transacción | 15,080 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,110 (+0,730%) | Rango 52 Semanas | [13,290 - 18,360] | | Máximo | 15,290 | Mínimo | 14,750 | | Volumen | 27.540.744 | Volumen Medio (3m) | 16.639.300 | | Demanda / Oferta | 13,140 x 300 - 13,180 x 800 | Yield | N/A | | Cierre Anterior | 14,970 | PER | 7,96% | | Apertura | 0,000 | EPS | 1,88 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 27 | Objetivo Estimado 1 Año | 19,300 | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 50,88 | 35.931.600 | 51,88 | 48,31 | 51,38 | 00:00:00 | | 2000-01-04 | 46,63 | 36.143.700 | 49,25 | 46,50 | 48,06 | 00:00:00 | | 2000-01-05 | 49,94 | 51.134.200 | 50,06 | 46,88 | 47,00 | 00:00:00 | | 2000-01-06 | 48,00 | 28.913.700 | 49,13 | 47,06 | 47,56 | 00:00:00 | | 2000-01-07 | 46,19 | 45.193.000 | 47,98 | 44,88 | 47,06 | 00:00:00 | | 2000-01-10 | 44,13 | 41.094.800 | 46,50 | 43,75 | 46,44 | 00:00:00 | | 2000-01-11 | 42,81 | 33.892.500 | 44,63 | 42,50 | 43,56 | 00:00:00 | | 2000-01-12 | 41,81 | 30.608.900 | 44,00 | 41,75 | 43,00 | 00:00:00 | | 2000-01-13 | 43,13 | 33.030.000 | 43,69 | 42,63 | 43,06 | 00:00:00 | | 2000-01-14 | 44,00 | 41.192.000 | 46,06 | 43,88 | 44,31 | 00:00:00 | | 2000-01-18 | 42,06 | 32.465.000 | 44,00 | 41,94 | 43,88 | 00:00:00 | | 2000-01-19 | 42,50 | 28.433.400 | 42,97 | 41,00 | 41,75 | 00:00:00 | | 2000-01-20 | 43,75 | 27.533.900 | 44,44 | 42,50 | 43,69 | 00:00:00 | | 2000-01-21 | 43,75 | 22.001.700 | 44,75 | 43,44 | 43,88 | 00:00:00 | | 2000-01-24 | 41,56 | 30.987.500 | 43,13 | 41,31 | 42,55 | 00:00:00 | | 2000-01-25 | 42,13 | 22.614.500 | 42,63 | 40,75 | 41,50 | 00:00:00 | | 2000-01-26 | 40,38 | 22.359.500 | 42,00 | 39,50 | 41,06 | 00:00:00 | | 2000-01-27 | 37,56 | 22.770.500 | 41,00 | 37,44 | 39,55 | 00:00:00 | | 2000-01-28 | 37,25 | 50.129.400 | 39,56 | 37,06 | 37,88 | 00:00:00 | | 2000-01-31 | 38,44 | 34.099.800 | 38,56 | 37,00 | 37,50 | 00:00:00 | | 2000-02-01 | 38,94 | 28.727.000 | 39,13 | 37,50 | 38,56 | 00:00:00 | | 2000-02-02 | 38,13 | 24.821.900 | 39,19 | 38,00 | 38,88 | 00:00:00 | | 2000-02-03 | 38,50 | 28.688.100 | 38,88 | 38,13 | 38,38 | 00:00:00 | | 2000-02-04 | 38,50 | 18.617.000 | 39,00 | 38,31 | 38,56 | 00:00:00 | | 2000-02-07 | 37,63 | 20.531.100 | 38,63 | 37,48 | 38,50 | 00:00:00 | | 2000-02-08 | 37,06 | 69.018.900 | 37,81 | 35,00 | 36,94 | 00:00:00 | | 2000-02-09 | 35,56 | 30.260.300 | 37,17 | 35,50 | 36,31 | 00:00:00 | | 2000-02-10 | 38,80 | 44.485.800 | 39,25 | 36,13 | 36,25 | 00:00:00 | | 2000-02-11 | 36,88 | 43.769.400 | 39,38 | 36,81 | 39,38 | 00:00:00 | | 2000-02-14 | 36,44 | 24.443.400 | 37,50 | 36,25 | 37,13 | 00:00:00 | | 2000-02-15 | 37,88 | 28.243.700 | 38,06 | 36,00 | 36,44 | 00:00:00 | | 2000-02-16 | 38,00 | 29.807.200 | 38,63 | 37,13 | 37,75 | 00:00:00 | | 2000-02-17 | 40,69 | 44.101.900 | 40,69 | 37,45 | 38,31 | 00:00:00 | | 2000-02-18 | 40,06 | 28.486.600 | 40,50 | 39,69 | 40,06 | 00:00:00 | | 2000-02-22 | 39,81 | 23.891.600 | 40,13 | 38,00 | 39,63 | 00:00:00 | | 2000-02-23 | 41,38 | 38.281.700 | 42,06 | 39,00 | 39,00 | 00:00:00 | | 2000-02-24 | 42,38 | 61.460.000 | 43,44 | 41,06 | 41,50 | 00:00:00 | | 2000-02-25 | 41,25 | 29.408.900 | 43,81 | 41,00 | 43,63 | 00:00:00 | | 2000-02-28 | 41,00 | 28.549.100 | 41,13 | 39,50 | 40,25 | 00:00:00 | | 2000-02-29 | 40,81 | 26.957.500 | 41,00 | 39,63 | 40,69 | 00:00:00 | | 2000-03-01 | 43,02 | 56.355.200 | 43,19 | 39,94 | 40,19 | 00:00:00 | | 2000-03-02 | 44,94 | 53.104.100 | 45,00 | 41,88 | 42,19 | 00:00:00 | | 2000-03-03 | 46,25 | 51.882.000 | 47,13 | 44,75 | 45,02 | 00:00:00 | | 2000-03-06 | 46,75 | 36.851.400 | 47,88 | 45,00 | 46,28 | 00:00:00 | | 2000-03-07 | 45,75 | 28.300.300 | 47,00 | 45,25 | 46,81 | 00:00:00 | | 2000-03-08 | 46,94 | 34.414.200 | 47,63 | 45,25 | 45,81 | 00:00:00 | | 2000-03-09 | 50,44 | 71.243.900 | 50,63 | 46,50 | 46,63 | 00:00:00 | | 2000-03-10 | 51,25 | 77.760.600 | 54,03 | 50,75 | 51,38 | 00:00:00 | | 2000-03-13 | 54,75 | 76.383.000 | 56,00 | 51,63 | 52,25 | 00:00:00 | | 2000-03-14 | 55,94 | 56.887.800 | 57,94 | 55,42 | 56,19 | 00:00:00 | | 2000-03-15 | 53,69 | 39.282.800 | 55,94 | 53,38 | 55,88 | 00:00:00 | | 2000-03-16 | 55,00 | 35.774.100 | 55,06 | 51,00 | 53,56 | 00:00:00 | | 2000-03-17 | 56,44 | 29.863.900 | 56,81 | 53,89 | 54,75 | 00:00:00 | | 2000-03-20 | 57,69 | 29.880.500 | 59,06 | 56,56 | 57,64 | 00:00:00 | | 2000-03-21 | 58,00 | 23.523.100 | 58,31 | 56,56 | 57,50 | 00:00:00 | | 2000-03-22 | 58,13 | 32.634.500 | 59,69 | 57,63 | 58,81 | 00:00:00 | | 2000-03-23 | 57,50 | 21.374.200 | 58,25 | 55,63 | 57,00 | 00:00:00 | | 2000-03-24 | 56,44 | 21.873.600 | 59,00 | 55,75 | 57,00 | 00:00:00 | | 2000-03-27 | 57,88 | 28.125.300 | 59,13 | 55,31 | 56,50 | 00:00:00 | | 2000-03-28 | 55,88 | 22.639.200 | 57,81 | 55,88 | 56,94 | 00:00:00 | | 2000-03-29 | 53,81 | 31.643.700 | 55,81 | 53,19 | 55,75 | 00:00:00 | | 2000-03-30 | 52,19 | 31.523.000 | 54,56 | 51,25 | 52,00 | 00:00:00 | | 2000-03-31 | 53,94 | 38.121.200 | 55,25 | 52,19 | 52,81 | 00:00:00 | | 2000-04-03 | 53,38 | 28.055.800 | 55,13 | 53,00 | 53,75 | 00:00:00 | | 2000-04-04 | 54,31 | 52.214.400 | 55,88 | 48,00 | 53,94 | 00:00:00 | | 2000-04-05 | 53,92 | 35.171.400 | 56,75 | 52,69 | 53,00 | 00:00:00 | | 2000-04-06 | 51,56 | 37.435.000 | 56,88 | 50,00 | 55,31 | 00:00:00 | | 2000-04-07 | 55,19 | 35.049.100 | 56,00 | 52,25 | 52,38 | 00:00:00 | | 2000-04-10 | 54,44 | 20.394.400 | 56,63 | 54,25 | 54,94 | 00:00:00 | | 2000-04-11 | 55,44 | 20.835.500 | 56,06 | 53,13 | 53,50 | 00:00:00 | | 2000-04-12 | 51,38 | 27.431.900 | 55,00 | 51,19 | 54,50 | 00:00:00 | | 2000-04-13 | 51,69 | 26.130.800 | 54,50 | 50,47 | 51,25 | 00:00:00 | | 2000-04-14 | 47,63 | 36.016.600 | 51,25 | 47,00 | 50,50 | 00:00:00 | | 2000-04-17 | 48,75 | 34.992.000 | 49,69 | 46,19 | 46,25 | 00:00:00 | | 2000-04-18 | 50,50 | 33.760.600 | 51,69 | 48,63 | 48,94 | 00:00:00 | | 2000-04-19 | 49,56 | 18.971.600 | 50,81 | 49,00 | 50,38 | 00:00:00 | | 2000-04-20 | 49,94 | 14.823.900 | 50,31 | 49,38 | 49,38 | 00:00:00 | | 2000-04-24 | 47,75 | 22.057.800 | 47,88 | 46,31 | 47,25 | 00:00:00 | | 2000-04-25 | 51,13 | 21.770.600 | 51,50 | 48,31 | 48,56 | 00:00:00 | | 2000-04-26 | 50,00 | 18.053.800 | 52,00 | 49,88 | 51,38 | 00:00:00 | | 2000-04-27 | 51,75 | 20.114.400 | 52,06 | 48,38 | 48,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
