|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 36,31 | 19.748.500 | 36,35 | 35,71 | 35,97 | 00:00:00 | | 2003-10-30 | 36,23 | 14.398.300 | 36,85 | 36,15 | 36,70 | 00:00:00 | | 2003-10-31 | 36,00 | 10.651.800 | 36,37 | 35,99 | 36,23 | 00:00:00 | | 2003-11-03 | 36,52 | 12.759.400 | 36,74 | 36,18 | 36,20 | 00:00:00 | | 2003-11-04 | 36,19 | 13.600.000 | 36,53 | 35,98 | 36,47 | 00:00:00 | | 2003-11-05 | 36,11 | 14.309.800 | 36,29 | 35,56 | 36,07 | 00:00:00 | | 2003-11-06 | 36,34 | 10.165.900 | 36,40 | 35,69 | 36,14 | 00:00:00 | | 2003-11-07 | 36,00 | 10.751.900 | 36,85 | 35,82 | 36,77 | 00:00:00 | | 2003-11-10 | 34,93 | 21.105.400 | 35,91 | 34,89 | 35,88 | 00:00:00 | | 2003-11-11 | 35,01 | 14.493.200 | 35,30 | 34,71 | 34,91 | 00:00:00 | | 2003-11-12 | 35,67 | 16.689.000 | 35,87 | 34,74 | 35,20 | 00:00:00 | | 2003-11-13 | 35,64 | 39.622.100 | 36,22 | 34,95 | 35,44 | 00:00:00 | | 2003-11-14 | 35,24 | 22.727.200 | 35,99 | 35,10 | 35,54 | 00:00:00 | | 2003-11-17 | 34,89 | 15.568.800 | 35,25 | 34,33 | 35,08 | 00:00:00 | | 2003-11-18 | 34,30 | 13.113.300 | 35,00 | 34,26 | 34,93 | 00:00:00 | | 2003-11-19 | 34,58 | 12.368.700 | 34,75 | 34,17 | 34,25 | 00:00:00 | | 2003-11-20 | 34,06 | 14.204.100 | 34,88 | 34,00 | 34,11 | 00:00:00 | | 2003-11-21 | 34,52 | 12.701.600 | 34,76 | 33,80 | 34,36 | 00:00:00 | | 2003-11-24 | 35,14 | 16.073.900 | 35,37 | 34,15 | 34,91 | 00:00:00 | | 2003-11-25 | 34,36 | 14.239.400 | 35,28 | 34,34 | 35,24 | 00:00:00 | | 2003-11-26 | 34,42 | 15.019.600 | 34,70 | 33,88 | 34,53 | 00:00:00 | | 2003-11-28 | 34,57 | 6.601.500 | 34,82 | 34,21 | 34,21 | 00:00:00 | | 2003-12-01 | 34,89 | 12.926.700 | 35,13 | 34,46 | 34,70 | 00:00:00 | | 2003-12-02 | 34,97 | 17.424.400 | 35,17 | 34,63 | 34,89 | 00:00:00 | | 2003-12-03 | 34,94 | 14.493.700 | 35,63 | 34,78 | 35,15 | 00:00:00 | | 2003-12-04 | 35,23 | 11.157.800 | 35,32 | 34,64 | 34,80 | 00:00:00 | | 2003-12-05 | 34,50 | 14.423.000 | 34,80 | 34,34 | 34,60 | 00:00:00 | | 2003-12-08 | 34,71 | 11.552.000 | 34,82 | 34,14 | 34,43 | 00:00:00 | | 2003-12-09 | 33,46 | 20.709.700 | 34,95 | 33,45 | 34,76 | 00:00:00 | | 2003-12-10 | 32,96 | 28.839.700 | 33,59 | 32,30 | 33,54 | 00:00:00 | | 2003-12-11 | 34,21 | 24.532.100 | 34,51 | 33,09 | 33,13 | 00:00:00 | | 2003-12-12 | 33,80 | 19.235.800 | 34,29 | 33,52 | 34,20 | 00:00:00 | | 2003-12-15 | 33,01 | 21.739.800 | 34,23 | 32,89 | 34,05 | 00:00:00 | | 2003-12-16 | 32,65 | 19.324.800 | 33,13 | 32,56 | 32,85 | 00:00:00 | | 2003-12-17 | 32,94 | 19.045.700 | 33,50 | 32,80 | 32,81 | 00:00:00 | | 2003-12-18 | 33,52 | 20.880.000 | 33,64 | 33,05 | 33,15 | 00:00:00 | | 2003-12-19 | 33,33 | 19.786.800 | 33,87 | 33,21 | 33,62 | 00:00:00 | | 2003-12-22 | 33,00 | 11.882.000 | 33,27 | 32,80 | 33,20 | 00:00:00 | | 2003-12-23 | 33,62 | 12.239.400 | 33,69 | 32,95 | 33,15 | 00:00:00 | | 2003-12-24 | 33,71 | 5.179.300 | 34,00 | 33,42 | 33,53 | 00:00:00 | | 2003-12-26 | 33,76 | 3.595.200 | 34,09 | 33,68 | 33,82 | 00:00:00 | | 2003-12-29 | 34,26 | 9.968.200 | 34,41 | 33,83 | 33,83 | 00:00:00 | | 2003-12-30 | 34,51 | 11.859.600 | 34,71 | 34,20 | 34,36 | 00:00:00 | | 2003-12-31 | 33,98 | 14.112.700 | 34,63 | 33,84 | 34,60 | 00:00:00 | | 2004-01-02 | 34,29 | 13.395.900 | 34,65 | 33,97 | 34,15 | 00:00:00 | | 2004-01-05 | 35,22 | 16.506.000 | 35,29 | 34,59 | 34,70 | 00:00:00 | | 2004-01-06 | 35,06 | 16.188.200 | 35,37 | 34,65 | 35,00 | 00:00:00 | | 2004-01-07 | 35,45 | 16.111.000 | 35,50 | 34,81 | 35,02 | 00:00:00 | | 2004-01-08 | 35,83 | 16.659.000 | 35,94 | 35,37 | 35,62 | 00:00:00 | | 2004-01-09 | 35,57 | 16.320.500 | 36,16 | 35,45 | 35,54 | 00:00:00 | | 2004-01-12 | 35,57 | 16.853.700 | 35,88 | 35,31 | 35,61 | 00:00:00 | | 2004-01-13 | 35,29 | 19.039.500 | 35,80 | 35,03 | 35,73 | 00:00:00 | | 2004-01-14 | 35,97 | 17.932.500 | 36,15 | 35,41 | 35,52 | 00:00:00 | | 2004-01-15 | 34,88 | 22.819.900 | 36,01 | 34,83 | 35,68 | 00:00:00 | | 2004-01-16 | 35,01 | 20.867.500 | 35,25 | 34,77 | 35,22 | 00:00:00 | | 2004-01-20 | 34,95 | 15.717.100 | 35,29 | 34,80 | 35,27 | 00:00:00 | | 2004-01-21 | 34,76 | 23.585.900 | 35,03 | 34,03 | 34,98 | 00:00:00 | | 2004-01-22 | 34,52 | 15.685.500 | 34,99 | 34,11 | 34,84 | 00:00:00 | | 2004-01-23 | 34,43 | 13.734.100 | 34,85 | 34,11 | 34,52 | 00:00:00 | | 2004-01-26 | 35,05 | 15.205.100 | 35,10 | 34,22 | 34,41 | 00:00:00 | | 2004-01-27 | 34,36 | 17.341.400 | 35,02 | 34,30 | 34,95 | 00:00:00 | | 2004-01-28 | 34,39 | 18.729.900 | 35,10 | 34,23 | 34,56 | 00:00:00 | | 2004-01-29 | 33,72 | 24.502.000 | 34,70 | 33,56 | 34,45 | 00:00:00 | | 2004-01-30 | 33,44 | 17.481.200 | 33,80 | 33,10 | 33,62 | 00:00:00 | | 2004-02-02 | 33,52 | 15.605.100 | 34,25 | 33,37 | 33,54 | 00:00:00 | | 2004-02-03 | 33,70 | 13.686.000 | 34,09 | 33,35 | 33,54 | 00:00:00 | | 2004-02-04 | 32,39 | 29.625.700 | 33,29 | 32,19 | 33,20 | 00:00:00 | | 2004-02-05 | 32,11 | 27.643.300 | 32,77 | 31,75 | 32,64 | 00:00:00 | | 2004-02-06 | 32,95 | 21.826.100 | 33,00 | 32,09 | 32,18 | 00:00:00 | | 2004-02-09 | 32,93 | 14.806.300 | 33,36 | 32,80 | 33,18 | 00:00:00 | | 2004-02-10 | 33,28 | 15.031.900 | 33,69 | 32,95 | 32,97 | 00:00:00 | | 2004-02-11 | 33,69 | 18.552.600 | 33,93 | 33,41 | 33,82 | 00:00:00 | | 2004-02-12 | 33,57 | 18.618.000 | 33,90 | 33,44 | 33,73 | 00:00:00 | | 2004-02-13 | 34,55 | 41.002.400 | 35,09 | 34,36 | 34,61 | 00:00:00 | | 2004-02-17 | 34,45 | 12.776.400 | 34,95 | 34,40 | 34,77 | 00:00:00 | | 2004-02-18 | 34,14 | 13.585.300 | 34,56 | 34,08 | 34,41 | 00:00:00 | | 2004-02-19 | 33,93 | 14.984.200 | 34,85 | 33,89 | 34,44 | 00:00:00 | | 2004-02-20 | 34,01 | 16.176.200 | 34,43 | 33,75 | 34,01 | 00:00:00 | | 2004-02-23 | 33,36 | 12.186.100 | 34,09 | 33,20 | 34,02 | 00:00:00 | | 2004-02-24 | 32,83 | 16.167.000 | 33,47 | 32,81 | 33,17 | 00:00:00 | | 2004-02-25 | 33,30 | 10.742.000 | 33,36 | 32,85 | 33,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
