|
 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 | | 2004-10-13 | 35,38 | 13.254.900 | 36,00 | 35,30 | 35,95 | 00:00:00 | | 2004-10-14 | 35,04 | 11.016.800 | 35,59 | 35,01 | 35,43 | 00:00:00 | | 2004-10-15 | 35,37 | 13.713.200 | 35,65 | 35,13 | 35,21 | 00:00:00 | | 2004-10-18 | 35,77 | 10.115.900 | 35,85 | 35,32 | 35,37 | 00:00:00 | | 2004-10-19 | 35,72 | 13.893.600 | 36,28 | 35,68 | 35,87 | 00:00:00 | | 2004-10-20 | 35,37 | 13.433.700 | 35,76 | 35,25 | 35,66 | 00:00:00 | | 2004-10-21 | 35,44 | 17.749.500 | 35,66 | 35,05 | 35,55 | 00:00:00 | | 2004-10-22 | 35,01 | 14.766.400 | 35,70 | 34,96 | 35,43 | 00:00:00 | | 2004-10-25 | 34,56 | 12.382.800 | 35,19 | 34,55 | 35,01 | 00:00:00 | | 2004-10-26 | 34,25 | 22.184.300 | 34,83 | 33,85 | 34,64 | 00:00:00 | | 2004-10-27 | 34,59 | 19.026.700 | 34,85 | 34,07 | 34,14 | 00:00:00 | | 2004-10-28 | 34,63 | 19.835.700 | 34,90 | 34,21 | 34,65 | 00:00:00 | | 2004-10-29 | 35,06 | 23.154.200 | 35,14 | 34,82 | 34,92 | 00:00:00 | | 2004-11-01 | 35,06 | 22.994.800 | 35,53 | 34,82 | 35,26 | 00:00:00 | | 2004-11-02 | 35,62 | 17.938.500 | 35,99 | 35,22 | 35,33 | 00:00:00 | | 2004-11-03 | 36,36 | 23.185.600 | 36,48 | 35,89 | 35,91 | 00:00:00 | | 2004-11-04 | 36,81 | 17.495.600 | 36,81 | 36,24 | 36,26 | 00:00:00 | | 2004-11-05 | 37,49 | 22.900.300 | 37,54 | 36,71 | 37,00 | 00:00:00 | | 2004-11-08 | 37,68 | 18.774.000 | 37,76 | 37,17 | 37,20 | 00:00:00 | | 2004-11-09 | 37,43 | 13.931.000 | 37,80 | 37,40 | 37,57 | 00:00:00 | | 2004-11-10 | 36,85 | 17.642.400 | 37,39 | 36,74 | 37,10 | 00:00:00 | | 2004-11-11 | 37,25 | 25.517.700 | 37,45 | 36,84 | 36,98 | 00:00:00 | | 2004-11-12 | 40,44 | 77.465.400 | 40,53 | 38,69 | 38,84 | 00:00:00 | | 2004-11-15 | 40,70 | 25.265.600 | 40,80 | 39,73 | 40,13 | 00:00:00 | | 2004-11-16 | 40,40 | 27.033.000 | 40,67 | 39,79 | 40,04 | 00:00:00 | | 2004-11-17 | 40,20 | 31.201.600 | 40,97 | 40,07 | 40,31 | 00:00:00 | | 2004-11-18 | 40,24 | 18.117.700 | 40,50 | 40,00 | 40,03 | 00:00:00 | | 2004-11-19 | 39,97 | 12.951.200 | 40,39 | 39,81 | 40,25 | 00:00:00 | | 2004-11-22 | 40,20 | 11.638.400 | 40,25 | 39,75 | 39,85 | 00:00:00 | | 2004-11-23 | 40,41 | 13.167.100 | 40,52 | 39,80 | 39,91 | 00:00:00 | | 2004-11-24 | 40,76 | 10.600.100 | 40,79 | 40,39 | 40,54 | 00:00:00 | | 2004-11-26 | 40,58 | 4.882.000 | 41,00 | 40,47 | 40,50 | 00:00:00 | | 2004-11-29 | 40,82 | 10.433.800 | 40,97 | 40,45 | 40,57 | 00:00:00 | | 2004-11-30 | 40,52 | 16.552.500 | 40,92 | 40,15 | 40,83 | 00:00:00 | | 2004-12-01 | 41,36 | 18.599.300 | 41,58 | 40,13 | 40,35 | 00:00:00 | | 2004-12-02 | 41,45 | 12.462.600 | 41,77 | 40,95 | 41,02 | 00:00:00 | | 2004-12-03 | 41,65 | 16.070.600 | 42,00 | 41,52 | 41,95 | 00:00:00 | | 2004-12-06 | 41,65 | 10.298.100 | 41,98 | 41,30 | 41,61 | 00:00:00 | | 2004-12-07 | 41,31 | 12.256.900 | 41,91 | 41,18 | 41,66 | 00:00:00 | | 2004-12-08 | 41,86 | 13.716.700 | 41,90 | 41,25 | 41,43 | 00:00:00 | | 2004-12-09 | 42,18 | 16.266.100 | 42,57 | 41,45 | 41,53 | 00:00:00 | | 2004-12-10 | 42,09 | 10.510.500 | 42,28 | 41,81 | 42,14 | 00:00:00 | | 2004-12-13 | 42,38 | 10.427.600 | 42,39 | 41,82 | 42,09 | 00:00:00 | | 2004-12-14 | 42,33 | 9.813.800 | 42,45 | 42,09 | 42,35 | 00:00:00 | | 2004-12-15 | 42,19 | 14.892.400 | 42,55 | 42,12 | 42,33 | 00:00:00 | | 2004-12-16 | 42,27 | 12.288.400 | 42,44 | 41,93 | 42,08 | 00:00:00 | | 2004-12-17 | 41,43 | 20.484.000 | 42,33 | 41,43 | 41,93 | 00:00:00 | | 2004-12-20 | 41,53 | 12.771.800 | 42,04 | 41,32 | 41,57 | 00:00:00 | | 2004-12-21 | 41,61 | 11.647.200 | 41,82 | 41,30 | 41,70 | 00:00:00 | | 2004-12-22 | 41,77 | 9.784.600 | 41,97 | 41,28 | 41,39 | 00:00:00 | | 2004-12-23 | 41,75 | 5.977.700 | 42,02 | 41,59 | 41,72 | 00:00:00 | | 2004-12-27 | 41,74 | 8.992.600 | 42,17 | 41,62 | 41,80 | 00:00:00 | | 2004-12-28 | 41,99 | 7.216.400 | 42,06 | 41,74 | 41,76 | 00:00:00 | | 2004-12-29 | 42,22 | 8.967.800 | 42,31 | 41,74 | 41,74 | 00:00:00 | | 2004-12-30 | 41,99 | 6.692.500 | 42,31 | 41,96 | 42,22 | 00:00:00 | | 2004-12-31 | 42,14 | 6.100.800 | 42,44 | 41,98 | 42,04 | 00:00:00 | | 2005-01-03 | 41,79 | 14.793.100 | 42,30 | 41,65 | 42,09 | 00:00:00 | | 2005-01-04 | 40,52 | 20.134.800 | 41,66 | 40,52 | 41,54 | 00:00:00 | | 2005-01-05 | 40,25 | 13.732.300 | 41,00 | 40,22 | 40,41 | 00:00:00 | | 2005-01-06 | 40,18 | 11.579.900 | 40,70 | 40,17 | 40,48 | 00:00:00 | | 2005-01-07 | 40,19 | 13.115.900 | 40,65 | 40,13 | 40,56 | 00:00:00 | | 2005-01-10 | 40,97 | 13.547.700 | 41,20 | 40,01 | 40,15 | 00:00:00 | | 2005-01-11 | 41,08 | 12.584.900 | 41,20 | 40,61 | 40,66 | 00:00:00 | | 2005-01-12 | 40,93 | 13.831.200 | 41,40 | 40,52 | 41,39 | 00:00:00 | | 2005-01-13 | 40,29 | 10.153.800 | 40,94 | 40,21 | 40,84 | 00:00:00 | | 2005-01-14 | 40,29 | 9.692.900 | 40,45 | 40,16 | 40,27 | 00:00:00 | | 2005-01-18 | 40,30 | 17.903.600 | 40,52 | 39,77 | 39,99 | 00:00:00 | | 2005-01-19 | 40,06 | 13.921.000 | 40,54 | 39,99 | 40,30 | 00:00:00 | | 2005-01-20 | 40,10 | 12.967.200 | 40,48 | 39,88 | 40,01 | 00:00:00 | | 2005-01-21 | 40,04 | 11.984.400 | 40,25 | 39,99 | 40,12 | 00:00:00 | | 2005-01-24 | 40,00 | 13.221.600 | 40,58 | 40,00 | 40,10 | 00:00:00 | | 2005-01-25 | 40,35 | 11.115.000 | 40,76 | 40,07 | 40,17 | 00:00:00 | | 2005-01-26 | 40,45 | 10.767.200 | 40,85 | 40,44 | 40,64 | 00:00:00 | | 2005-01-27 | 40,78 | 13.207.600 | 40,98 | 40,24 | 40,36 | 00:00:00 | | 2005-01-28 | 41,06 | 13.666.300 | 41,14 | 40,73 | 40,78 | 00:00:00 | | 2005-01-31 | 41,76 | 13.023.700 | 41,78 | 41,25 | 41,26 | 00:00:00 | | 2005-02-01 | 41,62 | 11.839.200 | 41,85 | 41,54 | 41,77 | 00:00:00 | | 2005-02-02 | 41,45 | 10.468.100 | 41,75 | 41,21 | 41,71 | 00:00:00 | | 2005-02-03 | 41,17 | 11.304.600 | 41,55 | 41,04 | 41,09 | 00:00:00 | | 2005-02-04 | 41,51 | 10.651.800 | 41,60 | 41,00 | 41,05 | 00:00:00 | | 2005-02-07 | 41,44 | 7.601.900 | 41,75 | 41,20 | 41,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
