|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 34,62 | 13.243.900 | 35,26 | 34,56 | 35,12 | 00:00:00 | | 2004-06-22 | 35,05 | 12.743.800 | 35,06 | 34,45 | 34,54 | 00:00:00 | | 2004-06-23 | 35,23 | 13.302.700 | 35,30 | 34,76 | 35,00 | 00:00:00 | | 2004-06-24 | 34,92 | 10.931.400 | 35,27 | 34,82 | 35,18 | 00:00:00 | | 2004-06-25 | 36,02 | 23.194.900 | 36,04 | 34,85 | 34,91 | 00:00:00 | | 2004-06-28 | 35,31 | 12.132.200 | 35,71 | 35,11 | 35,58 | 00:00:00 | | 2004-06-29 | 35,65 | 12.548.400 | 35,76 | 35,08 | 35,11 | 00:00:00 | | 2004-06-30 | 35,82 | 14.563.300 | 36,00 | 35,35 | 35,61 | 00:00:00 | | 2004-07-01 | 35,54 | 14.732.200 | 35,95 | 35,09 | 35,80 | 00:00:00 | | 2004-07-02 | 35,13 | 11.663.400 | 35,54 | 34,83 | 35,42 | 00:00:00 | | 2004-07-06 | 34,93 | 15.158.100 | 35,13 | 34,80 | 35,00 | 00:00:00 | | 2004-07-07 | 35,21 | 12.006.900 | 35,45 | 34,98 | 35,00 | 00:00:00 | | 2004-07-08 | 35,10 | 13.298.600 | 35,49 | 34,97 | 35,13 | 00:00:00 | | 2004-07-09 | 35,94 | 17.829.100 | 35,98 | 35,20 | 35,28 | 00:00:00 | | 2004-07-12 | 35,48 | 13.460.300 | 35,65 | 35,25 | 35,59 | 00:00:00 | | 2004-07-13 | 35,40 | 12.037.800 | 35,63 | 35,21 | 35,55 | 00:00:00 | | 2004-07-14 | 34,84 | 18.935.600 | 35,29 | 34,78 | 35,08 | 00:00:00 | | 2004-07-15 | 34,87 | 14.100.500 | 35,19 | 34,83 | 35,03 | 00:00:00 | | 2004-07-16 | 35,42 | 25.075.800 | 35,85 | 35,34 | 35,75 | 00:00:00 | | 2004-07-19 | 35,67 | 13.666.200 | 35,85 | 35,05 | 35,35 | 00:00:00 | | 2004-07-20 | 36,00 | 12.193.400 | 36,00 | 35,58 | 35,63 | 00:00:00 | | 2004-07-21 | 35,51 | 14.150.200 | 36,18 | 35,43 | 35,91 | 00:00:00 | | 2004-07-22 | 35,70 | 11.795.500 | 35,84 | 35,26 | 35,45 | 00:00:00 | | 2004-07-23 | 35,14 | 11.366.100 | 35,66 | 34,99 | 35,54 | 00:00:00 | | 2004-07-26 | 35,34 | 11.057.800 | 35,57 | 35,07 | 35,15 | 00:00:00 | | 2004-07-27 | 35,37 | 11.990.500 | 35,69 | 35,11 | 35,63 | 00:00:00 | | 2004-07-28 | 35,35 | 10.478.300 | 35,57 | 35,00 | 35,31 | 00:00:00 | | 2004-07-29 | 35,26 | 12.192.900 | 35,80 | 35,19 | 35,78 | 00:00:00 | | 2004-07-30 | 35,47 | 11.318.900 | 35,79 | 35,24 | 35,25 | 00:00:00 | | 2004-08-02 | 35,47 | 12.629.100 | 35,77 | 35,23 | 35,30 | 00:00:00 | | 2004-08-03 | 35,17 | 10.058.800 | 35,44 | 35,10 | 35,38 | 00:00:00 | | 2004-08-04 | 35,30 | 9.158.700 | 35,52 | 34,98 | 35,12 | 00:00:00 | | 2004-08-05 | 34,78 | 10.906.300 | 35,50 | 34,70 | 35,35 | 00:00:00 | | 2004-08-06 | 34,14 | 14.845.300 | 34,74 | 34,14 | 34,67 | 00:00:00 | | 2004-08-09 | 34,07 | 12.090.500 | 34,46 | 34,02 | 34,37 | 00:00:00 | | 2004-08-10 | 34,32 | 12.115.200 | 34,35 | 33,76 | 34,30 | 00:00:00 | | 2004-08-11 | 33,57 | 20.336.200 | 33,79 | 32,97 | 33,74 | 00:00:00 | | 2004-08-12 | 33,12 | 43.967.000 | 33,56 | 32,71 | 32,90 | 00:00:00 | | 2004-08-13 | 34,51 | 41.248.000 | 35,05 | 34,21 | 34,26 | 00:00:00 | | 2004-08-16 | 34,79 | 14.024.700 | 34,93 | 34,25 | 34,56 | 00:00:00 | | 2004-08-17 | 34,83 | 16.068.000 | 34,93 | 34,34 | 34,73 | 00:00:00 | | 2004-08-18 | 35,08 | 9.597.100 | 35,38 | 34,70 | 34,72 | 00:00:00 | | 2004-08-19 | 34,70 | 18.887.500 | 35,17 | 34,66 | 35,06 | 00:00:00 | | 2004-08-20 | 34,86 | 13.490.600 | 34,98 | 34,44 | 34,74 | 00:00:00 | | 2004-08-23 | 34,95 | 10.361.100 | 35,11 | 34,72 | 34,83 | 00:00:00 | | 2004-08-24 | 35,08 | 9.794.900 | 35,18 | 34,89 | 35,01 | 00:00:00 | | 2004-08-25 | 35,34 | 9.475.700 | 35,40 | 34,97 | 35,03 | 00:00:00 | | 2004-08-26 | 35,19 | 7.041.800 | 35,38 | 35,11 | 35,20 | 00:00:00 | | 2004-08-27 | 35,20 | 6.281.200 | 35,50 | 35,17 | 35,23 | 00:00:00 | | 2004-08-30 | 35,12 | 6.312.200 | 35,42 | 35,09 | 35,14 | 00:00:00 | | 2004-08-31 | 34,84 | 10.146.800 | 35,21 | 34,65 | 35,15 | 00:00:00 | | 2004-09-01 | 35,47 | 12.208.700 | 35,47 | 34,56 | 34,58 | 00:00:00 | | 2004-09-02 | 35,52 | 9.849.200 | 35,52 | 35,14 | 35,41 | 00:00:00 | | 2004-09-03 | 35,25 | 11.527.700 | 35,31 | 34,91 | 35,14 | 00:00:00 | | 2004-09-07 | 35,21 | 17.495.200 | 35,55 | 35,04 | 35,33 | 00:00:00 | | 2004-09-08 | 35,46 | 14.445.900 | 35,65 | 35,12 | 35,28 | 00:00:00 | | 2004-09-09 | 35,69 | 14.394.900 | 35,95 | 35,36 | 35,60 | 00:00:00 | | 2004-09-10 | 36,01 | 14.631.400 | 36,14 | 35,59 | 35,63 | 00:00:00 | | 2004-09-13 | 36,18 | 13.038.100 | 36,77 | 35,85 | 36,03 | 00:00:00 | | 2004-09-14 | 36,02 | 9.183.700 | 36,31 | 35,92 | 36,12 | 00:00:00 | | 2004-09-15 | 35,41 | 12.533.000 | 36,00 | 35,29 | 35,88 | 00:00:00 | | 2004-09-16 | 35,56 | 8.244.600 | 35,75 | 34,59 | 35,33 | 00:00:00 | | 2004-09-17 | 35,54 | 12.622.200 | 35,91 | 35,50 | 35,61 | 00:00:00 | | 2004-09-20 | 35,63 | 10.134.800 | 36,01 | 35,46 | 35,55 | 00:00:00 | | 2004-09-21 | 35,79 | 8.382.100 | 35,83 | 35,55 | 35,67 | 00:00:00 | | 2004-09-22 | 35,07 | 10.709.700 | 35,68 | 35,03 | 35,67 | 00:00:00 | | 2004-09-23 | 34,90 | 11.788.700 | 35,25 | 34,75 | 35,14 | 00:00:00 | | 2004-09-24 | 35,05 | 11.599.300 | 35,36 | 34,97 | 35,02 | 00:00:00 | | 2004-09-27 | 35,08 | 11.837.900 | 35,39 | 34,72 | 34,75 | 00:00:00 | | 2004-09-28 | 35,45 | 11.524.300 | 35,55 | 35,09 | 35,31 | 00:00:00 | | 2004-09-29 | 35,44 | 11.481.200 | 35,59 | 34,41 | 35,48 | 00:00:00 | | 2004-09-30 | 35,60 | 12.265.600 | 35,72 | 35,45 | 35,48 | 00:00:00 | | 2004-10-01 | 36,01 | 16.168.300 | 36,33 | 35,65 | 35,70 | 00:00:00 | | 2004-10-04 | 35,66 | 20.357.100 | 36,55 | 35,61 | 36,14 | 00:00:00 | | 2004-10-05 | 36,10 | 15.721.600 | 36,23 | 35,53 | 35,59 | 00:00:00 | | 2004-10-06 | 36,66 | 13.457.400 | 36,67 | 36,07 | 36,27 | 00:00:00 | | 2004-10-07 | 36,22 | 9.158.800 | 36,89 | 36,15 | 36,68 | 00:00:00 | | 2004-10-08 | 36,01 | 8.209.400 | 36,53 | 35,85 | 36,19 | 00:00:00 | | 2004-10-11 | 35,68 | 7.866.000 | 36,08 | 35,65 | 35,96 | 00:00:00 | | 2004-10-12 | 35,74 | 10.119.300 | 35,80 | 35,28 | 35,34 | 00:00:00 | | 2004-10-13 | 35,38 | 13.254.900 | 36,00 | 35,30 | 35,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
