|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 40,60 | 9.884.400 | 40,68 | 40,08 | 40,10 | 00:00:00 | | 2005-06-03 | 40,16 | 12.056.100 | 40,85 | 39,99 | 40,55 | 00:00:00 | | 2005-06-06 | 40,68 | 13.735.500 | 40,89 | 40,03 | 40,12 | 00:00:00 | | 2005-06-07 | 40,39 | 15.095.100 | 40,84 | 40,24 | 40,46 | 00:00:00 | | 2005-06-08 | 40,41 | 10.501.600 | 40,70 | 40,21 | 40,46 | 00:00:00 | | 2005-06-09 | 40,33 | 17.564.700 | 40,49 | 39,96 | 40,26 | 00:00:00 | | 2005-06-10 | 39,63 | 16.725.400 | 40,30 | 39,41 | 40,26 | 00:00:00 | | 2005-06-13 | 39,98 | 12.750.800 | 40,23 | 39,59 | 39,59 | 00:00:00 | | 2005-06-14 | 40,08 | 9.510.300 | 40,20 | 39,91 | 39,99 | 00:00:00 | | 2005-06-15 | 40,66 | 16.628.000 | 40,71 | 39,92 | 40,25 | 00:00:00 | | 2005-06-16 | 40,77 | 12.787.300 | 40,95 | 40,51 | 40,58 | 00:00:00 | | 2005-06-17 | 40,75 | 22.461.300 | 41,22 | 40,54 | 41,02 | 00:00:00 | | 2005-06-20 | 40,45 | 13.358.700 | 40,69 | 40,19 | 40,50 | 00:00:00 | | 2005-06-21 | 40,42 | 11.447.600 | 40,53 | 40,17 | 40,32 | 00:00:00 | | 2005-06-22 | 40,45 | 10.380.000 | 40,64 | 40,21 | 40,62 | 00:00:00 | | 2005-06-23 | 39,86 | 14.976.400 | 40,55 | 39,83 | 40,51 | 00:00:00 | | 2005-06-24 | 39,49 | 14.245.700 | 40,08 | 39,49 | 39,76 | 00:00:00 | | 2005-06-27 | 39,27 | 10.066.600 | 39,68 | 39,14 | 39,30 | 00:00:00 | | 2005-06-28 | 39,55 | 9.563.100 | 39,75 | 39,06 | 39,19 | 00:00:00 | | 2005-06-29 | 39,57 | 10.046.600 | 39,98 | 39,38 | 39,67 | 00:00:00 | | 2005-06-30 | 39,46 | 14.791.000 | 39,90 | 39,41 | 39,43 | 00:00:00 | | 2005-07-01 | 39,34 | 8.732.100 | 39,66 | 39,20 | 39,62 | 00:00:00 | | 2005-07-05 | 39,85 | 10.499.500 | 39,99 | 39,05 | 39,10 | 00:00:00 | | 2005-07-06 | 39,44 | 10.090.000 | 39,90 | 39,43 | 39,61 | 00:00:00 | | 2005-07-07 | 39,44 | 10.830.200 | 39,57 | 39,02 | 39,11 | 00:00:00 | | 2005-07-08 | 39,79 | 10.283.100 | 39,86 | 39,16 | 39,37 | 00:00:00 | | 2005-07-11 | 39,93 | 11.766.900 | 39,99 | 39,48 | 39,80 | 00:00:00 | | 2005-07-12 | 39,78 | 10.941.200 | 40,01 | 39,64 | 39,70 | 00:00:00 | | 2005-07-13 | 40,39 | 13.056.200 | 40,46 | 39,61 | 39,71 | 00:00:00 | | 2005-07-14 | 40,73 | 13.766.600 | 40,82 | 40,22 | 40,43 | 00:00:00 | | 2005-07-15 | 40,96 | 12.357.700 | 41,09 | 40,73 | 40,79 | 00:00:00 | | 2005-07-18 | 40,64 | 9.338.000 | 40,91 | 40,45 | 40,59 | 00:00:00 | | 2005-07-19 | 41,42 | 16.511.200 | 41,75 | 40,90 | 40,94 | 00:00:00 | | 2005-07-20 | 41,54 | 9.974.700 | 41,99 | 40,90 | 41,00 | 00:00:00 | | 2005-07-21 | 41,25 | 10.074.300 | 41,50 | 40,99 | 41,48 | 00:00:00 | | 2005-07-22 | 41,29 | 8.048.400 | 41,43 | 40,97 | 41,18 | 00:00:00 | | 2005-07-25 | 41,28 | 8.160.500 | 41,47 | 41,11 | 41,24 | 00:00:00 | | 2005-07-26 | 41,31 | 7.596.000 | 41,47 | 41,17 | 41,29 | 00:00:00 | | 2005-07-27 | 41,36 | 7.451.600 | 41,50 | 41,06 | 41,42 | 00:00:00 | | 2005-07-28 | 40,96 | 9.455.400 | 41,43 | 40,88 | 41,43 | 00:00:00 | | 2005-07-29 | 40,47 | 10.750.200 | 40,95 | 40,42 | 40,85 | 00:00:00 | | 2005-08-01 | 40,52 | 8.706.900 | 40,95 | 40,30 | 40,62 | 00:00:00 | | 2005-08-02 | 40,84 | 8.456.000 | 41,02 | 40,52 | 40,86 | 00:00:00 | | 2005-08-03 | 40,53 | 9.343.700 | 40,75 | 40,33 | 40,73 | 00:00:00 | | 2005-08-04 | 39,83 | 15.439.900 | 40,53 | 39,74 | 40,34 | 00:00:00 | | 2005-08-05 | 39,67 | 10.442.400 | 40,23 | 39,67 | 39,95 | 00:00:00 | | 2005-08-08 | 39,72 | 14.263.100 | 40,00 | 39,47 | 39,91 | 00:00:00 | | 2005-08-09 | 39,88 | 12.138.300 | 40,17 | 39,76 | 39,86 | 00:00:00 | | 2005-08-10 | 39,73 | 15.043.900 | 40,49 | 39,70 | 40,15 | 00:00:00 | | 2005-08-11 | 39,58 | 35.193.500 | 40,03 | 39,21 | 39,94 | 00:00:00 | | 2005-08-12 | 36,64 | 96.286.500 | 36,66 | 36,10 | 36,56 | 00:00:00 | | 2005-08-15 | 36,58 | 32.269.900 | 36,64 | 36,34 | 36,55 | 00:00:00 | | 2005-08-16 | 36,70 | 27.490.400 | 36,84 | 36,50 | 36,55 | 00:00:00 | | 2005-08-17 | 36,92 | 25.790.700 | 37,13 | 36,67 | 36,72 | 00:00:00 | | 2005-08-18 | 36,74 | 20.721.200 | 37,05 | 36,70 | 36,84 | 00:00:00 | | 2005-08-19 | 36,39 | 19.986.900 | 36,86 | 36,36 | 36,80 | 00:00:00 | | 2005-08-22 | 36,28 | 20.814.900 | 36,85 | 36,15 | 36,50 | 00:00:00 | | 2005-08-23 | 35,73 | 24.602.400 | 36,51 | 35,73 | 36,10 | 00:00:00 | | 2005-08-24 | 35,38 | 26.218.900 | 35,75 | 35,28 | 35,68 | 00:00:00 | | 2005-08-25 | 35,48 | 18.717.300 | 35,75 | 35,43 | 35,50 | 00:00:00 | | 2005-08-26 | 35,32 | 15.138.900 | 35,62 | 35,31 | 35,51 | 00:00:00 | | 2005-08-29 | 35,20 | 11.554.500 | 35,66 | 35,05 | 35,12 | 00:00:00 | | 2005-08-30 | 35,40 | 13.364.600 | 35,63 | 35,03 | 35,09 | 00:00:00 | | 2005-08-31 | 35,60 | 14.901.300 | 35,60 | 35,04 | 35,29 | 00:00:00 | | 2005-09-01 | 35,03 | 15.785.500 | 35,55 | 35,03 | 35,38 | 00:00:00 | | 2005-09-02 | 34,98 | 12.665.400 | 35,36 | 34,92 | 35,29 | 00:00:00 | | 2005-09-06 | 35,53 | 14.333.200 | 35,66 | 35,05 | 35,05 | 00:00:00 | | 2005-09-07 | 35,12 | 16.479.500 | 35,68 | 35,00 | 35,51 | 00:00:00 | | 2005-09-08 | 34,57 | 30.361.300 | 35,09 | 34,44 | 35,02 | 00:00:00 | | 2005-09-09 | 34,65 | 16.679.400 | 34,93 | 34,50 | 34,79 | 00:00:00 | | 2005-09-12 | 34,83 | 18.155.000 | 35,19 | 34,82 | 34,84 | 00:00:00 | | 2005-09-13 | 34,91 | 14.372.900 | 35,25 | 34,86 | 35,00 | 00:00:00 | | 2005-09-14 | 34,69 | 13.576.200 | 35,15 | 34,65 | 35,03 | 00:00:00 | | 2005-09-15 | 34,65 | 15.856.400 | 34,92 | 34,46 | 34,92 | 00:00:00 | | 2005-09-16 | 34,86 | 20.654.900 | 34,91 | 34,49 | 34,71 | 00:00:00 | | 2005-09-19 | 34,31 | 17.609.800 | 34,75 | 34,18 | 34,75 | 00:00:00 | | 2005-09-20 | 33,80 | 17.242.300 | 34,40 | 33,73 | 34,34 | 00:00:00 | | 2005-09-21 | 33,36 | 22.107.300 | 33,73 | 33,31 | 33,69 | 00:00:00 | | 2005-09-22 | 33,99 | 19.935.200 | 34,22 | 33,24 | 33,35 | 00:00:00 | | 2005-09-23 | 34,09 | 17.584.800 | 34,52 | 33,89 | 33,99 | 00:00:00 | | 2005-09-26 | 33,82 | 15.820.400 | 34,71 | 33,76 | 34,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
