|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 51,75 | 20.114.400 | 52,06 | 48,38 | 48,38 | 00:00:00 | | 2000-04-28 | 50,13 | 21.381.100 | 53,00 | 49,56 | 52,25 | 00:00:00 | | 2000-05-01 | 51,06 | 23.757.000 | 51,25 | 49,00 | 50,69 | 00:00:00 | | 2000-05-02 | 49,81 | 18.743.900 | 51,72 | 49,56 | 50,63 | 00:00:00 | | 2000-05-03 | 49,31 | 16.465.900 | 49,75 | 47,81 | 49,63 | 00:00:00 | | 2000-05-04 | 47,25 | 16.020.500 | 49,06 | 46,75 | 49,06 | 00:00:00 | | 2000-05-05 | 49,88 | 22.155.200 | 49,88 | 47,25 | 47,50 | 00:00:00 | | 2000-05-08 | 47,94 | 13.670.500 | 49,63 | 47,50 | 49,06 | 00:00:00 | | 2000-05-09 | 46,81 | 19.677.200 | 48,06 | 46,19 | 48,06 | 00:00:00 | | 2000-05-10 | 44,94 | 33.451.100 | 46,56 | 44,56 | 46,13 | 00:00:00 | | 2000-05-11 | 44,69 | 29.455.800 | 45,38 | 43,44 | 45,19 | 00:00:00 | | 2000-05-12 | 49,88 | 61.412.200 | 51,50 | 48,38 | 48,75 | 00:00:00 | | 2000-05-15 | 50,56 | 22.997.800 | 50,63 | 47,56 | 49,44 | 00:00:00 | | 2000-05-16 | 49,88 | 21.702.300 | 51,38 | 47,88 | 51,25 | 00:00:00 | | 2000-05-17 | 49,13 | 13.104.800 | 49,63 | 47,94 | 49,02 | 00:00:00 | | 2000-05-18 | 47,88 | 11.264.800 | 49,50 | 47,63 | 49,06 | 00:00:00 | | 2000-05-19 | 46,94 | 16.613.300 | 47,69 | 46,44 | 46,63 | 00:00:00 | | 2000-05-22 | 45,94 | 21.651.400 | 47,13 | 43,63 | 46,88 | 00:00:00 | | 2000-05-23 | 43,94 | 15.210.300 | 46,98 | 43,75 | 45,81 | 00:00:00 | | 2000-05-24 | 45,25 | 22.780.600 | 45,38 | 42,31 | 43,53 | 00:00:00 | | 2000-05-25 | 43,75 | 21.063.100 | 47,00 | 43,31 | 45,50 | 00:00:00 | | 2000-05-26 | 42,38 | 18.971.600 | 43,75 | 41,38 | 43,50 | 00:00:00 | | 2000-05-30 | 44,00 | 34.247.800 | 44,30 | 42,00 | 42,50 | 00:00:00 | | 2000-05-31 | 43,13 | 19.920.000 | 44,63 | 42,88 | 43,81 | 00:00:00 | | 2000-06-01 | 43,13 | 30.213.300 | 44,13 | 42,38 | 44,00 | 00:00:00 | | 2000-06-02 | 43,31 | 31.834.800 | 45,13 | 43,00 | 44,63 | 00:00:00 | | 2000-06-05 | 42,75 | 26.332.800 | 43,31 | 41,94 | 42,69 | 00:00:00 | | 2000-06-06 | 44,69 | 33.524.700 | 45,25 | 42,38 | 42,44 | 00:00:00 | | 2000-06-07 | 45,25 | 14.770.900 | 45,56 | 43,88 | 44,75 | 00:00:00 | | 2000-06-08 | 45,31 | 18.371.600 | 46,88 | 44,75 | 46,13 | 00:00:00 | | 2000-06-09 | 45,06 | 13.561.600 | 46,06 | 44,44 | 45,63 | 00:00:00 | | 2000-06-12 | 44,88 | 11.042.500 | 45,00 | 43,88 | 44,75 | 00:00:00 | | 2000-06-13 | 45,06 | 17.213.000 | 45,31 | 44,13 | 44,88 | 00:00:00 | | 2000-06-14 | 46,19 | 31.325.500 | 46,81 | 45,06 | 45,31 | 00:00:00 | | 2000-06-15 | 46,94 | 21.335.300 | 47,50 | 45,63 | 46,13 | 00:00:00 | | 2000-06-16 | 47,50 | 28.284.100 | 48,00 | 46,81 | 47,19 | 00:00:00 | | 2000-06-19 | 49,56 | 27.585.800 | 49,69 | 47,19 | 47,19 | 00:00:00 | | 2000-06-20 | 48,56 | 21.168.000 | 50,06 | 48,25 | 49,50 | 00:00:00 | | 2000-06-21 | 50,00 | 18.407.300 | 50,31 | 48,38 | 48,38 | 00:00:00 | | 2000-06-22 | 48,50 | 22.731.100 | 50,38 | 48,25 | 49,63 | 00:00:00 | | 2000-06-23 | 47,44 | 17.955.600 | 49,06 | 47,25 | 48,56 | 00:00:00 | | 2000-06-26 | 49,00 | 17.743.300 | 49,06 | 47,50 | 47,69 | 00:00:00 | | 2000-06-27 | 47,81 | 21.745.500 | 50,50 | 47,31 | 48,63 | 00:00:00 | | 2000-06-28 | 49,00 | 15.980.800 | 49,50 | 47,38 | 48,13 | 00:00:00 | | 2000-06-29 | 48,38 | 19.646.600 | 49,44 | 47,63 | 48,63 | 00:00:00 | | 2000-06-30 | 49,31 | 21.554.800 | 49,56 | 47,38 | 48,06 | 00:00:00 | | 2000-07-03 | 49,06 | 5.861.900 | 49,13 | 48,38 | 48,69 | 00:00:00 | | 2000-07-05 | 47,44 | 16.149.700 | 49,00 | 46,75 | 48,69 | 00:00:00 | | 2000-07-06 | 47,75 | 12.672.800 | 47,94 | 46,38 | 47,31 | 00:00:00 | | 2000-07-07 | 50,69 | 23.760.800 | 50,88 | 48,00 | 48,19 | 00:00:00 | | 2000-07-10 | 49,75 | 16.059.800 | 51,00 | 48,75 | 50,00 | 00:00:00 | | 2000-07-11 | 50,75 | 24.781.900 | 51,75 | 49,06 | 49,23 | 00:00:00 | | 2000-07-12 | 52,06 | 19.434.500 | 52,31 | 50,75 | 51,19 | 00:00:00 | | 2000-07-13 | 52,94 | 20.485.500 | 52,98 | 51,19 | 51,94 | 00:00:00 | | 2000-07-14 | 53,06 | 16.776.300 | 53,13 | 52,31 | 53,00 | 00:00:00 | | 2000-07-17 | 53,56 | 16.213.000 | 53,81 | 52,25 | 52,56 | 00:00:00 | | 2000-07-18 | 53,19 | 24.159.200 | 54,67 | 53,13 | 53,56 | 00:00:00 | | 2000-07-19 | 51,38 | 14.565.600 | 52,94 | 50,75 | 52,63 | 00:00:00 | | 2000-07-20 | 52,81 | 14.306.900 | 52,94 | 51,38 | 51,44 | 00:00:00 | | 2000-07-21 | 52,38 | 12.032.800 | 53,13 | 52,00 | 52,63 | 00:00:00 | | 2000-07-24 | 46,44 | 40.778.600 | 52,44 | 46,19 | 52,38 | 00:00:00 | | 2000-07-25 | 46,81 | 36.641.600 | 47,69 | 45,94 | 47,31 | 00:00:00 | | 2000-07-26 | 46,88 | 26.367.200 | 48,13 | 45,38 | 47,25 | 00:00:00 | | 2000-07-27 | 45,50 | 15.027.800 | 47,06 | 45,44 | 46,31 | 00:00:00 | | 2000-07-28 | 43,69 | 18.233.600 | 45,56 | 43,13 | 45,50 | 00:00:00 | | 2000-07-31 | 43,94 | 17.667.300 | 44,25 | 42,38 | 44,06 | 00:00:00 | | 2000-08-01 | 41,56 | 22.599.800 | 43,94 | 41,06 | 43,56 | 00:00:00 | | 2000-08-02 | 39,56 | 47.992.800 | 40,50 | 38,50 | 40,19 | 00:00:00 | | 2000-08-03 | 40,94 | 28.637.700 | 41,19 | 37,63 | 38,44 | 00:00:00 | | 2000-08-04 | 41,38 | 15.720.900 | 42,56 | 40,38 | 41,88 | 00:00:00 | | 2000-08-07 | 42,69 | 22.917.800 | 43,31 | 41,50 | 42,31 | 00:00:00 | | 2000-08-08 | 41,69 | 16.860.500 | 42,88 | 41,13 | 42,44 | 00:00:00 | | 2000-08-09 | 41,81 | 25.993.300 | 42,50 | 41,31 | 42,25 | 00:00:00 | | 2000-08-10 | 41,75 | 19.620.500 | 42,94 | 41,38 | 41,94 | 00:00:00 | | 2000-08-11 | 37,69 | 76.061.400 | 40,00 | 36,94 | 38,63 | 00:00:00 | | 2000-08-14 | 36,69 | 45.800.200 | 38,75 | 36,25 | 38,63 | 00:00:00 | | 2000-08-15 | 38,06 | 46.633.100 | 38,63 | 36,39 | 36,81 | 00:00:00 | | 2000-08-16 | 38,44 | 29.346.700 | 38,81 | 37,31 | 38,06 | 00:00:00 | | 2000-08-17 | 39,13 | 28.424.800 | 39,19 | 37,94 | 38,31 | 00:00:00 | | 2000-08-18 | 38,75 | 23.750.600 | 39,63 | 38,31 | 39,13 | 00:00:00 | | 2000-08-21 | 38,75 | 16.720.200 | 39,25 | 38,38 | 39,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
