|
 Dell Inc. - [Ticker: DELL] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 33,79 | 19.194.300 | 33,92 | 32,88 | 32,97 | 00:00:00 | | 2003-07-09 | 33,17 | 18.850.300 | 34,02 | 33,07 | 33,70 | 00:00:00 | | 2003-07-10 | 32,86 | 17.489.700 | 33,19 | 32,64 | 33,07 | 00:00:00 | | 2003-07-11 | 33,56 | 15.624.600 | 33,68 | 32,87 | 33,13 | 00:00:00 | | 2003-07-14 | 33,70 | 15.797.000 | 34,23 | 33,61 | 33,82 | 00:00:00 | | 2003-07-15 | 33,89 | 19.423.200 | 34,06 | 33,53 | 33,79 | 00:00:00 | | 2003-07-16 | 34,00 | 16.192.100 | 34,25 | 33,65 | 34,20 | 00:00:00 | | 2003-07-17 | 33,22 | 13.056.100 | 33,87 | 33,01 | 33,79 | 00:00:00 | | 2003-07-18 | 33,28 | 15.134.500 | 33,66 | 33,03 | 33,58 | 00:00:00 | | 2003-07-21 | 32,67 | 13.281.500 | 33,18 | 32,41 | 32,99 | 00:00:00 | | 2003-07-22 | 33,19 | 13.252.000 | 33,60 | 32,71 | 32,71 | 00:00:00 | | 2003-07-23 | 33,50 | 12.403.400 | 33,57 | 32,77 | 33,16 | 00:00:00 | | 2003-07-24 | 32,51 | 13.874.300 | 33,68 | 32,50 | 33,60 | 00:00:00 | | 2003-07-25 | 33,37 | 13.101.700 | 33,48 | 32,39 | 32,59 | 00:00:00 | | 2003-07-28 | 32,81 | 13.907.700 | 33,49 | 32,61 | 33,45 | 00:00:00 | | 2003-07-29 | 32,79 | 13.559.700 | 33,09 | 32,45 | 32,92 | 00:00:00 | | 2003-07-30 | 33,13 | 12.446.300 | 33,25 | 32,82 | 32,85 | 00:00:00 | | 2003-07-31 | 33,68 | 23.954.100 | 34,52 | 33,45 | 33,60 | 00:00:00 | | 2003-08-01 | 33,23 | 13.193.900 | 33,69 | 33,15 | 33,43 | 00:00:00 | | 2003-08-04 | 33,25 | 14.126.500 | 33,75 | 32,80 | 33,02 | 00:00:00 | | 2003-08-05 | 32,15 | 17.674.500 | 33,20 | 32,02 | 33,07 | 00:00:00 | | 2003-08-06 | 31,30 | 24.111.000 | 32,09 | 31,09 | 31,98 | 00:00:00 | | 2003-08-07 | 31,24 | 17.604.700 | 31,53 | 30,82 | 31,00 | 00:00:00 | | 2003-08-08 | 30,94 | 14.154.900 | 31,46 | 30,70 | 31,46 | 00:00:00 | | 2003-08-11 | 31,03 | 19.659.700 | 31,60 | 30,81 | 30,96 | 00:00:00 | | 2003-08-12 | 31,77 | 15.317.200 | 31,84 | 31,10 | 31,12 | 00:00:00 | | 2003-08-13 | 31,31 | 15.048.400 | 31,97 | 31,07 | 31,84 | 00:00:00 | | 2003-08-14 | 31,39 | 18.382.900 | 31,63 | 31,06 | 31,48 | 00:00:00 | | 2003-08-15 | 32,34 | 18.426.600 | 32,50 | 31,11 | 31,23 | 00:00:00 | | 2003-08-18 | 33,21 | 20.844.600 | 33,49 | 32,10 | 32,49 | 00:00:00 | | 2003-08-19 | 32,82 | 21.080.600 | 33,70 | 32,74 | 33,28 | 00:00:00 | | 2003-08-20 | 32,28 | 17.516.600 | 32,82 | 32,24 | 32,47 | 00:00:00 | | 2003-08-21 | 32,27 | 20.112.600 | 32,73 | 32,00 | 32,54 | 00:00:00 | | 2003-08-22 | 32,13 | 32.511.500 | 33,58 | 32,10 | 33,25 | 00:00:00 | | 2003-08-25 | 32,06 | 11.684.200 | 32,32 | 31,80 | 32,10 | 00:00:00 | | 2003-08-26 | 31,93 | 16.068.100 | 32,08 | 31,52 | 31,92 | 00:00:00 | | 2003-08-27 | 31,68 | 11.496.100 | 32,03 | 31,65 | 31,80 | 00:00:00 | | 2003-08-28 | 32,25 | 12.587.800 | 32,35 | 31,66 | 32,11 | 00:00:00 | | 2003-08-29 | 32,62 | 9.144.400 | 32,69 | 32,12 | 32,25 | 00:00:00 | | 2003-09-02 | 33,59 | 20.655.200 | 33,65 | 33,01 | 33,24 | 00:00:00 | | 2003-09-03 | 34,17 | 19.663.200 | 34,45 | 33,70 | 33,86 | 00:00:00 | | 2003-09-04 | 34,35 | 14.414.600 | 34,46 | 34,02 | 34,11 | 00:00:00 | | 2003-09-05 | 34,09 | 23.299.500 | 35,04 | 34,02 | 34,35 | 00:00:00 | | 2003-09-08 | 33,68 | 20.639.200 | 34,31 | 33,53 | 34,04 | 00:00:00 | | 2003-09-09 | 33,32 | 17.188.800 | 33,74 | 33,15 | 33,61 | 00:00:00 | | 2003-09-10 | 32,97 | 13.572.200 | 33,64 | 32,77 | 33,16 | 00:00:00 | | 2003-09-11 | 33,63 | 13.021.900 | 33,85 | 33,05 | 33,28 | 00:00:00 | | 2003-09-12 | 33,80 | 11.878.800 | 33,92 | 33,21 | 33,61 | 00:00:00 | | 2003-09-15 | 33,57 | 8.680.200 | 34,00 | 33,44 | 33,90 | 00:00:00 | | 2003-09-16 | 34,60 | 14.512.800 | 34,70 | 33,62 | 33,65 | 00:00:00 | | 2003-09-17 | 34,58 | 12.188.200 | 34,92 | 34,23 | 34,49 | 00:00:00 | | 2003-09-18 | 34,94 | 15.048.200 | 34,95 | 34,25 | 34,44 | 00:00:00 | | 2003-09-19 | 34,86 | 12.467.900 | 35,01 | 34,54 | 34,77 | 00:00:00 | | 2003-09-22 | 34,08 | 13.815.100 | 34,58 | 33,72 | 34,34 | 00:00:00 | | 2003-09-23 | 34,67 | 15.323.100 | 34,75 | 34,02 | 34,24 | 00:00:00 | | 2003-09-24 | 33,90 | 15.737.700 | 34,75 | 33,72 | 34,55 | 00:00:00 | | 2003-09-25 | 33,92 | 17.853.400 | 34,60 | 33,82 | 33,96 | 00:00:00 | | 2003-09-26 | 34,14 | 15.102.400 | 34,60 | 33,83 | 33,85 | 00:00:00 | | 2003-09-29 | 34,23 | 12.266.500 | 34,36 | 33,77 | 34,36 | 00:00:00 | | 2003-09-30 | 33,42 | 16.072.900 | 34,08 | 33,38 | 34,08 | 00:00:00 | | 2003-10-01 | 34,02 | 16.900.300 | 34,07 | 33,15 | 33,71 | 00:00:00 | | 2003-10-02 | 33,87 | 12.660.100 | 34,06 | 33,50 | 33,98 | 00:00:00 | | 2003-10-03 | 34,91 | 18.334.700 | 34,99 | 34,35 | 34,42 | 00:00:00 | | 2003-10-06 | 34,97 | 11.204.700 | 35,03 | 34,75 | 34,86 | 00:00:00 | | 2003-10-07 | 35,19 | 15.538.400 | 35,23 | 34,51 | 34,85 | 00:00:00 | | 2003-10-08 | 34,74 | 13.504.800 | 35,27 | 34,56 | 35,25 | 00:00:00 | | 2003-10-09 | 35,27 | 21.189.400 | 35,75 | 35,07 | 35,08 | 00:00:00 | | 2003-10-10 | 35,47 | 9.916.100 | 35,55 | 35,15 | 35,16 | 00:00:00 | | 2003-10-13 | 35,82 | 9.971.600 | 35,94 | 35,55 | 35,59 | 00:00:00 | | 2003-10-14 | 36,04 | 11.502.600 | 36,13 | 35,66 | 35,86 | 00:00:00 | | 2003-10-15 | 36,25 | 19.339.200 | 36,84 | 36,05 | 36,50 | 00:00:00 | | 2003-10-16 | 36,51 | 15.033.500 | 36,77 | 35,75 | 36,00 | 00:00:00 | | 2003-10-17 | 36,41 | 14.778.400 | 36,79 | 36,14 | 36,68 | 00:00:00 | | 2003-10-20 | 36,49 | 12.803.200 | 36,68 | 36,02 | 36,54 | 00:00:00 | | 2003-10-21 | 36,98 | 14.023.500 | 37,18 | 36,60 | 36,74 | 00:00:00 | | 2003-10-22 | 36,41 | 12.589.300 | 36,74 | 36,21 | 36,68 | 00:00:00 | | 2003-10-23 | 36,37 | 11.384.400 | 36,54 | 36,03 | 36,22 | 00:00:00 | | 2003-10-24 | 36,00 | 14.892.100 | 36,11 | 35,33 | 35,90 | 00:00:00 | | 2003-10-27 | 36,08 | 13.050.800 | 36,18 | 35,60 | 35,94 | 00:00:00 | | 2003-10-28 | 35,98 | 23.191.900 | 36,45 | 35,51 | 36,08 | 00:00:00 | | 2003-10-29 | 36,31 | 19.748.500 | 36,35 | 35,71 | 35,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
