Bolsa ES - Histórico de Cotizaciones de Dell Inc. [DELL]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-02-25	33,30	10.742.000	33,36	32,85	33,12	00:00:00
2004-02-26	33,30	12.025.300	33,65	32,84	32,85	00:00:00
2004-02-27	32,65	18.725.900	33,50	32,50	33,38	00:00:00
2004-03-01	33,49	13.002.500	33,57	32,81	32,94	00:00:00
2004-03-02	33,41	16.127.200	33,78	32,47	33,35	00:00:00
2004-03-03	33,13	14.449.000	33,42	32,80	33,26	00:00:00
2004-03-04	33,13	13.874.000	33,23	32,74	33,09	00:00:00
2004-03-05	32,26	24.617.300	33,02	32,20	32,56	00:00:00
2004-03-08	31,20	26.593.000	32,56	31,14	32,29	00:00:00
2004-03-09	31,71	25.248.500	31,88	31,30	31,42	00:00:00
2004-03-10	31,64	24.608.300	32,38	31,51	31,61	00:00:00
2004-03-11	31,99	23.729.200	32,61	31,44	31,60	00:00:00
2004-03-12	33,05	22.171.600	33,20	32,72	33,00	00:00:00
2004-03-15	32,97	22.118.700	33,50	32,77	33,07	00:00:00
2004-03-16	33,13	20.758.600	33,43	32,88	33,15	00:00:00
2004-03-17	33,30	11.804.100	33,55	33,11	33,27	00:00:00
2004-03-18	33,43	17.300.500	33,49	33,02	33,20	00:00:00
2004-03-19	32,92	22.209.200	33,31	32,81	33,14	00:00:00
2004-03-22	33,09	20.955.300	33,23	32,60	32,80	00:00:00
2004-03-23	33,17	20.594.200	33,51	33,05	33,25	00:00:00
2004-03-24	33,01	17.451.300	33,52	33,00	33,14	00:00:00
2004-03-25	33,76	15.124.000	33,83	33,19	33,19	00:00:00
2004-03-26	33,40	11.397.000	33,96	33,37	33,75	00:00:00
2004-03-29	33,88	12.960.800	33,88	33,52	33,68	00:00:00
2004-03-30	33,92	11.258.800	33,96	33,35	33,70	00:00:00
2004-03-31	33,62	13.920.400	33,89	33,51	33,85	00:00:00
2004-04-01	34,03	12.041.400	34,04	33,53	33,57	00:00:00
2004-04-02	34,66	16.417.700	34,72	34,20	34,50	00:00:00
2004-04-05	34,99	11.011.100	35,00	34,44	34,51	00:00:00
2004-04-06	34,69	11.692.100	34,83	34,35	34,70	00:00:00
2004-04-07	34,82	18.580.200	34,88	34,21	34,30	00:00:00
2004-04-08	35,63	28.679.000	35,82	35,20	35,42	00:00:00
2004-04-12	35,79	10.856.400	35,92	35,53	35,66	00:00:00
2004-04-13	35,33	15.123.800	35,92	35,30	35,85	00:00:00
2004-04-14	35,54	13.364.400	35,70	35,00	35,28	00:00:00
2004-04-15	35,24	16.007.000	35,68	34,89	35,63	00:00:00
2004-04-16	35,36	14.701.400	35,55	34,77	35,54	00:00:00
2004-04-19	35,73	10.809.000	35,75	35,25	35,36	00:00:00
2004-04-20	34,88	13.219.100	35,86	34,81	35,70	00:00:00
2004-04-21	34,83	21.104.300	35,09	34,30	35,00	00:00:00
2004-04-22	35,40	18.421.600	35,65	34,45	34,51	00:00:00
2004-04-23	35,96	14.018.900	36,05	35,38	35,56	00:00:00
2004-04-26	35,71	11.376.400	36,19	35,49	36,00	00:00:00
2004-04-27	36,31	17.832.500	36,33	35,79	35,91	00:00:00
2004-04-28	35,65	14.524.500	36,33	35,57	36,10	00:00:00
2004-04-29	35,29	15.747.500	35,98	35,00	35,74	00:00:00
2004-04-30	34,78	14.515.000	35,47	34,65	35,34	00:00:00
2004-05-03	34,89	14.656.100	35,22	34,41	34,82	00:00:00
2004-05-04	35,31	14.109.500	35,68	34,63	34,81	00:00:00
2004-05-05	35,71	15.112.900	35,96	35,40	35,74	00:00:00
2004-05-06	35,48	10.217.800	35,83	35,38	35,50	00:00:00
2004-05-07	35,76	18.738.100	36,25	35,35	35,44	00:00:00
2004-05-10	36,07	19.406.800	36,16	35,26	35,61	00:00:00
2004-05-11	36,66	19.853.400	36,75	36,19	36,32	00:00:00
2004-05-12	36,45	24.174.200	36,55	35,52	36,39	00:00:00
2004-05-13	35,80	34.876.700	36,23	35,37	36,11	00:00:00
2004-05-14	34,72	33.467.000	34,91	34,45	34,63	00:00:00
2004-05-17	34,31	20.260.900	34,47	34,08	34,10	00:00:00
2004-05-18	34,36	14.713.200	34,72	34,26	34,56	00:00:00
2004-05-19	34,05	17.360.900	34,69	34,05	34,63	00:00:00
2004-05-20	34,19	13.298.800	34,56	34,01	34,24	00:00:00
2004-05-21	34,62	13.214.400	34,64	34,21	34,39	00:00:00
2004-05-24	34,50	12.864.900	34,85	34,38	34,77	00:00:00
2004-05-25	35,33	16.036.000	35,50	34,27	34,33	00:00:00
2004-05-26	35,34	12.533.800	35,46	35,04	35,23	00:00:00
2004-05-27	35,13	14.599.100	35,55	34,76	35,45	00:00:00
2004-05-28	35,24	11.009.800	35,36	34,92	35,27	00:00:00
2004-06-01	35,21	10.364.900	35,43	34,93	35,11	00:00:00
2004-06-02	35,67	15.350.900	35,88	34,96	35,26	00:00:00
2004-06-03	35,20	13.300.200	35,65	35,16	35,55	00:00:00
2004-06-04	35,00	12.239.800	35,55	34,96	35,45	00:00:00
2004-06-07	35,26	15.115.400	35,26	34,83	35,04	00:00:00
2004-06-08	35,35	9.853.300	35,38	34,95	35,10	00:00:00
2004-06-09	34,87	8.808.400	35,22	34,80	35,10	00:00:00
2004-06-10	35,10	7.937.100	35,24	34,96	34,99	00:00:00
2004-06-14	35,05	11.716.400	35,40	34,90	35,01	00:00:00
2004-06-15	35,68	20.527.600	36,01	35,26	35,38	00:00:00
2004-06-16	35,39	13.382.400	35,64	35,30	35,55	00:00:00
2004-06-17	34,76	14.080.100	35,29	34,64	35,25	00:00:00
2004-06-18	34,81	19.336.500	35,10	34,56	34,66	00:00:00
2004-06-21	34,62	13.243.900	35,26	34,56	35,12	00:00:00
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 > >>