|
 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 | | 2005-09-26 | 33,82 | 15.820.400 | 34,71 | 33,76 | 34,14 | 00:00:00 | | 2005-09-27 | 33,97 | 10.576.100 | 34,20 | 33,81 | 34,00 | 00:00:00 | | 2005-09-28 | 33,94 | 14.298.700 | 34,39 | 33,93 | 34,34 | 00:00:00 | | 2005-09-29 | 34,45 | 20.638.700 | 34,46 | 33,70 | 33,94 | 00:00:00 | | 2005-09-30 | 34,20 | 13.339.900 | 34,50 | 33,97 | 34,21 | 00:00:00 | | 2005-10-03 | 33,97 | 19.336.900 | 34,27 | 33,90 | 34,11 | 00:00:00 | | 2005-10-04 | 33,39 | 31.115.600 | 33,88 | 33,32 | 33,50 | 00:00:00 | | 2005-10-05 | 32,59 | 28.942.900 | 33,50 | 32,50 | 33,40 | 00:00:00 | | 2005-10-06 | 31,67 | 35.990.200 | 32,79 | 31,65 | 32,59 | 00:00:00 | | 2005-10-07 | 32,08 | 23.927.600 | 32,18 | 31,54 | 31,89 | 00:00:00 | | 2005-10-10 | 32,82 | 18.638.100 | 32,99 | 32,35 | 32,42 | 00:00:00 | | 2005-10-11 | 32,53 | 19.403.400 | 33,09 | 32,35 | 32,97 | 00:00:00 | | 2005-10-12 | 32,65 | 14.339.900 | 32,99 | 32,39 | 32,40 | 00:00:00 | | 2005-10-13 | 33,11 | 16.337.500 | 33,29 | 32,51 | 32,51 | 00:00:00 | | 2005-10-14 | 32,93 | 14.306.800 | 33,25 | 32,86 | 33,03 | 00:00:00 | | 2005-10-17 | 33,15 | 13.569.700 | 33,34 | 32,86 | 33,00 | 00:00:00 | | 2005-10-18 | 32,18 | 24.520.600 | 33,06 | 31,83 | 33,00 | 00:00:00 | | 2005-10-19 | 32,38 | 23.764.100 | 32,38 | 31,50 | 32,03 | 00:00:00 | | 2005-10-20 | 31,95 | 15.268.700 | 32,40 | 31,81 | 32,34 | 00:00:00 | | 2005-10-21 | 32,05 | 15.182.200 | 32,28 | 31,74 | 32,12 | 00:00:00 | | 2005-10-24 | 31,83 | 16.120.500 | 32,35 | 31,59 | 31,98 | 00:00:00 | | 2005-10-25 | 31,83 | 15.196.600 | 31,85 | 31,54 | 31,83 | 00:00:00 | | 2005-10-26 | 31,75 | 13.923.700 | 32,15 | 31,66 | 31,66 | 00:00:00 | | 2005-10-27 | 31,14 | 19.039.800 | 31,84 | 31,07 | 31,72 | 00:00:00 | | 2005-10-28 | 31,06 | 20.040.100 | 31,54 | 30,82 | 31,44 | 00:00:00 | | 2005-10-31 | 31,88 | 23.439.400 | 32,15 | 30,94 | 30,99 | 00:00:00 | | 2005-11-01 | 29,24 | 105.279.200 | 30,02 | 28,81 | 29,89 | 00:00:00 | | 2005-11-02 | 29,34 | 43.841.600 | 29,41 | 29,00 | 29,25 | 00:00:00 | | 2005-11-03 | 29,72 | 28.093.800 | 29,86 | 29,33 | 29,50 | 00:00:00 | | 2005-11-04 | 29,76 | 15.717.200 | 29,82 | 29,60 | 29,68 | 00:00:00 | | 2005-11-07 | 29,60 | 14.429.700 | 29,76 | 29,51 | 29,69 | 00:00:00 | | 2005-11-08 | 29,09 | 27.640.500 | 29,65 | 28,82 | 29,57 | 00:00:00 | | 2005-11-09 | 29,02 | 18.105.900 | 29,20 | 28,67 | 29,00 | 00:00:00 | | 2005-11-10 | 29,21 | 30.796.700 | 29,34 | 28,62 | 29,00 | 00:00:00 | | 2005-11-11 | 29,40 | 50.636.700 | 29,84 | 29,16 | 29,59 | 00:00:00 | | 2005-11-14 | 29,46 | 19.946.300 | 29,55 | 29,11 | 29,47 | 00:00:00 | | 2005-11-15 | 29,81 | 27.037.100 | 29,95 | 29,50 | 29,52 | 00:00:00 | | 2005-11-16 | 29,77 | 20.465.200 | 29,91 | 29,60 | 29,84 | 00:00:00 | | 2005-11-17 | 29,87 | 22.510.000 | 29,91 | 29,62 | 29,82 | 00:00:00 | | 2005-11-18 | 29,85 | 29.936.100 | 30,09 | 29,66 | 29,89 | 00:00:00 | | 2005-11-21 | 30,04 | 22.737.100 | 30,20 | 29,85 | 29,98 | 00:00:00 | | 2005-11-22 | 30,00 | 26.063.400 | 30,28 | 29,91 | 29,91 | 00:00:00 | | 2005-11-23 | 30,31 | 16.349.500 | 30,49 | 30,03 | 30,05 | 00:00:00 | | 2005-11-25 | 30,33 | 6.885.900 | 30,57 | 30,33 | 30,41 | 00:00:00 | | 2005-11-28 | 30,22 | 13.534.900 | 30,52 | 30,21 | 30,38 | 00:00:00 | | 2005-11-29 | 30,42 | 24.380.300 | 30,99 | 30,35 | 30,41 | 00:00:00 | | 2005-11-30 | 30,15 | 22.521.300 | 30,73 | 30,12 | 30,35 | 00:00:00 | | 2005-12-01 | 30,83 | 18.991.800 | 30,92 | 30,32 | 30,36 | 00:00:00 | | 2005-12-02 | 30,82 | 22.418.400 | 31,16 | 30,75 | 30,83 | 00:00:00 | | 2005-12-05 | 31,26 | 23.260.300 | 31,33 | 31,06 | 31,27 | 00:00:00 | | 2005-12-06 | 31,66 | 20.378.200 | 31,81 | 31,30 | 31,44 | 00:00:00 | | 2005-12-07 | 31,78 | 22.346.900 | 31,90 | 31,58 | 31,66 | 00:00:00 | | 2005-12-08 | 31,65 | 30.920.000 | 31,85 | 31,35 | 31,78 | 00:00:00 | | 2005-12-09 | 32,17 | 17.773.200 | 32,27 | 31,61 | 31,65 | 00:00:00 | | 2005-12-12 | 32,38 | 14.786.300 | 32,47 | 32,17 | 32,46 | 00:00:00 | | 2005-12-13 | 32,88 | 30.866.700 | 33,22 | 32,44 | 32,50 | 00:00:00 | | 2005-12-14 | 32,83 | 24.043.000 | 33,20 | 32,62 | 32,88 | 00:00:00 | | 2005-12-15 | 32,89 | 19.239.300 | 32,93 | 32,41 | 32,76 | 00:00:00 | | 2005-12-16 | 32,55 | 31.155.100 | 33,06 | 32,46 | 32,86 | 00:00:00 | | 2005-12-19 | 31,90 | 20.675.500 | 32,67 | 31,89 | 32,45 | 00:00:00 | | 2005-12-20 | 31,25 | 17.809.600 | 31,99 | 31,21 | 31,96 | 00:00:00 | | 2005-12-21 | 30,93 | 22.429.800 | 31,31 | 30,82 | 31,29 | 00:00:00 | | 2005-12-22 | 31,04 | 12.214.400 | 31,15 | 30,71 | 30,83 | 00:00:00 | | 2005-12-23 | 31,17 | 7.116.800 | 31,39 | 30,95 | 30,99 | 00:00:00 | | 2005-12-27 | 30,92 | 11.863.200 | 31,44 | 30,88 | 31,29 | 00:00:00 | | 2005-12-28 | 30,63 | 12.667.400 | 31,25 | 30,58 | 30,90 | 00:00:00 | | 2005-12-29 | 30,28 | 12.055.000 | 30,69 | 30,21 | 30,52 | 00:00:00 | | 2005-12-30 | 29,95 | 15.000.000 | 30,15 | 29,84 | 30,10 | 00:00:00 | | 2006-01-03 | 30,61 | 16.647.200 | 30,74 | 29,95 | 30,01 | 00:00:00 | | 2006-01-04 | 30,76 | 17.013.800 | 31,04 | 30,49 | 30,55 | 00:00:00 | | 2006-01-05 | 30,75 | 20.660.900 | 30,98 | 30,59 | 30,96 | 00:00:00 | | 2006-01-06 | 30,64 | 33.477.500 | 30,91 | 30,41 | 30,90 | 00:00:00 | | 2006-01-09 | 31,32 | 22.759.800 | 31,51 | 30,46 | 30,59 | 00:00:00 | | 2006-01-10 | 31,35 | 17.241.800 | 31,37 | 30,88 | 30,94 | 00:00:00 | | 2006-01-11 | 31,24 | 13.710.400 | 31,47 | 31,04 | 31,44 | 00:00:00 | | 2006-01-12 | 30,73 | 13.942.300 | 31,16 | 30,73 | 31,07 | 00:00:00 | | 2006-01-13 | 30,58 | 14.046.300 | 30,98 | 30,53 | 30,89 | 00:00:00 | | 2006-01-17 | 30,38 | 18.719.100 | 30,52 | 30,16 | 30,22 | 00:00:00 | | 2006-01-18 | 29,97 | 32.362.300 | 30,11 | 29,25 | 29,29 | 00:00:00 | | 2006-01-19 | 30,50 | 22.464.300 | 30,76 | 30,18 | 30,23 | 00:00:00 | | 2006-01-20 | 29,96 | 30.371.600 | 30,65 | 29,85 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
