|
 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 | | 2006-01-20 | 29,96 | 30.371.600 | 30,65 | 29,85 | 30,50 | 00:00:00 | | 2006-01-23 | 30,22 | 21.100.300 | 30,58 | 29,98 | 30,07 | 00:00:00 | | 2006-01-24 | 29,90 | 27.114.400 | 30,62 | 29,66 | 30,24 | 00:00:00 | | 2006-01-25 | 29,46 | 24.479.700 | 30,08 | 29,26 | 30,05 | 00:00:00 | | 2006-01-26 | 29,31 | 23.691.300 | 29,75 | 28,94 | 29,52 | 00:00:00 | | 2006-01-27 | 29,27 | 23.556.000 | 29,95 | 28,97 | 29,41 | 00:00:00 | | 2006-01-30 | 29,66 | 20.759.500 | 29,96 | 29,30 | 29,34 | 00:00:00 | | 2006-01-31 | 29,31 | 14.223.400 | 29,81 | 29,31 | 29,71 | 00:00:00 | | 2006-02-01 | 29,76 | 14.673.400 | 29,86 | 29,05 | 29,23 | 00:00:00 | | 2006-02-02 | 29,00 | 22.795.500 | 29,66 | 28,82 | 29,56 | 00:00:00 | | 2006-02-03 | 29,26 | 21.930.600 | 29,32 | 28,69 | 28,92 | 00:00:00 | | 2006-02-06 | 29,32 | 26.009.000 | 29,58 | 29,10 | 29,12 | 00:00:00 | | 2006-02-07 | 29,69 | 35.572.300 | 29,86 | 29,30 | 29,33 | 00:00:00 | | 2006-02-08 | 31,52 | 43.761.200 | 31,55 | 30,44 | 30,51 | 00:00:00 | | 2006-02-09 | 31,21 | 24.758.600 | 32,09 | 31,08 | 32,00 | 00:00:00 | | 2006-02-10 | 31,79 | 19.590.000 | 31,99 | 30,86 | 31,17 | 00:00:00 | | 2006-02-13 | 31,57 | 17.536.000 | 32,05 | 31,40 | 31,60 | 00:00:00 | | 2006-02-14 | 32,00 | 28.568.000 | 32,00 | 31,12 | 31,43 | 00:00:00 | | 2006-02-15 | 31,77 | 18.198.100 | 32,24 | 31,49 | 31,82 | 00:00:00 | | 2006-02-16 | 31,96 | 39.677.400 | 32,09 | 31,55 | 31,98 | 00:00:00 | | 2006-02-17 | 30,38 | 68.759.800 | 31,01 | 30,13 | 30,99 | 00:00:00 | | 2006-02-21 | 29,81 | 27.771.100 | 30,23 | 29,78 | 30,15 | 00:00:00 | | 2006-02-22 | 29,75 | 26.601.300 | 30,09 | 29,37 | 29,41 | 00:00:00 | | 2006-02-23 | 29,08 | 26.612.200 | 29,80 | 29,05 | 29,72 | 00:00:00 | | 2006-02-24 | 29,10 | 22.646.900 | 29,37 | 28,88 | 29,06 | 00:00:00 | | 2006-02-27 | 29,44 | 17.032.900 | 29,69 | 29,12 | 29,23 | 00:00:00 | | 2006-02-28 | 29,00 | 20.734.400 | 29,49 | 29,00 | 29,32 | 00:00:00 | | 2006-03-01 | 29,27 | 20.104.700 | 29,58 | 29,07 | 29,07 | 00:00:00 | | 2006-03-02 | 29,56 | 23.568.700 | 29,68 | 29,08 | 29,20 | 00:00:00 | | 2006-03-03 | 29,13 | 21.098.500 | 29,53 | 29,12 | 29,28 | 00:00:00 | | 2006-03-06 | 29,12 | 15.242.100 | 29,51 | 29,00 | 29,30 | 00:00:00 | | 2006-03-07 | 29,13 | 19.756.300 | 29,25 | 28,89 | 29,01 | 00:00:00 | | 2006-03-08 | 28,95 | 24.708.200 | 29,22 | 28,91 | 29,19 | 00:00:00 | | 2006-03-09 | 28,90 | 17.266.300 | 29,08 | 28,82 | 29,08 | 00:00:00 | | 2006-03-10 | 29,09 | 20.494.100 | 29,46 | 28,60 | 28,91 | 00:00:00 | | 2006-03-13 | 29,26 | 16.850.200 | 29,43 | 29,09 | 29,14 | 00:00:00 | | 2006-03-14 | 29,65 | 16.295.100 | 29,74 | 29,16 | 29,23 | 00:00:00 | | 2006-03-15 | 29,56 | 12.785.200 | 29,78 | 29,50 | 29,61 | 00:00:00 | | 2006-03-16 | 29,45 | 11.076.000 | 29,80 | 29,43 | 29,77 | 00:00:00 | | 2006-03-17 | 29,08 | 19.160.800 | 29,59 | 29,03 | 29,58 | 00:00:00 | | 2006-03-20 | 29,76 | 15.591.800 | 29,83 | 29,26 | 29,39 | 00:00:00 | | 2006-03-21 | 30,27 | 26.043.300 | 30,78 | 29,81 | 29,89 | 00:00:00 | | 2006-03-22 | 30,41 | 24.990.600 | 30,52 | 29,84 | 29,99 | 00:00:00 | | 2006-03-23 | 30,34 | 13.934.000 | 30,80 | 30,05 | 30,33 | 00:00:00 | | 2006-03-24 | 30,06 | 13.000.900 | 30,62 | 29,99 | 30,38 | 00:00:00 | | 2006-03-27 | 30,10 | 15.692.800 | 30,28 | 29,79 | 30,24 | 00:00:00 | | 2006-03-28 | 29,74 | 15.556.000 | 30,17 | 29,65 | 30,01 | 00:00:00 | | 2006-03-29 | 30,42 | 21.087.500 | 30,60 | 29,83 | 29,85 | 00:00:00 | | 2006-03-30 | 30,16 | 13.299.600 | 30,55 | 30,06 | 30,38 | 00:00:00 | | 2006-03-31 | 29,76 | 24.818.500 | 30,44 | 29,76 | 30,25 | 00:00:00 | | 2006-04-03 | 29,73 | 27.262.500 | 30,25 | 29,73 | 29,92 | 00:00:00 | | 2006-04-04 | 29,85 | 15.638.600 | 30,05 | 29,75 | 29,83 | 00:00:00 | | 2006-04-05 | 29,83 | 19.599.500 | 29,91 | 29,63 | 29,77 | 00:00:00 | | 2006-04-06 | 29,67 | 15.469.900 | 29,90 | 29,55 | 29,73 | 00:00:00 | | 2006-04-07 | 29,76 | 16.777.500 | 29,96 | 29,70 | 29,73 | 00:00:00 | | 2006-04-10 | 29,72 | 11.819.000 | 29,95 | 29,64 | 29,77 | 00:00:00 | | 2006-04-11 | 29,66 | 21.782.100 | 29,81 | 29,26 | 29,69 | 00:00:00 | | 2006-04-12 | 29,65 | 21.123.900 | 29,80 | 29,53 | 29,60 | 00:00:00 | | 2006-04-13 | 29,35 | 16.771.300 | 29,69 | 29,20 | 29,45 | 00:00:00 | | 2006-04-17 | 28,85 | 25.927.100 | 29,26 | 28,74 | 29,22 | 00:00:00 | | 2006-04-18 | 28,97 | 22.427.300 | 29,09 | 28,66 | 29,04 | 00:00:00 | | 2006-04-19 | 28,61 | 28.118.000 | 29,00 | 28,46 | 28,81 | 00:00:00 | | 2006-04-20 | 28,24 | 34.344.800 | 28,61 | 27,89 | 28,46 | 00:00:00 | | 2006-04-21 | 27,01 | 88.826.800 | 27,50 | 26,78 | 27,17 | 00:00:00 | | 2006-04-24 | 26,47 | 38.422.100 | 26,90 | 26,32 | 26,86 | 00:00:00 | | 2006-04-25 | 26,62 | 36.190.500 | 26,88 | 26,00 | 26,42 | 00:00:00 | | 2006-04-26 | 26,22 | 34.050.700 | 26,84 | 26,12 | 26,67 | 00:00:00 | | 2006-04-27 | 25,94 | 54.250.900 | 26,27 | 25,91 | 26,00 | 00:00:00 | | 2006-04-28 | 26,20 | 28.027.800 | 26,44 | 25,70 | 25,90 | 00:00:00 | | 2006-05-01 | 25,65 | 32.149.500 | 26,40 | 25,49 | 26,29 | 00:00:00 | | 2006-05-02 | 25,43 | 30.898.100 | 25,76 | 25,42 | 25,67 | 00:00:00 | | 2006-05-03 | 25,32 | 24.604.000 | 26,00 | 25,10 | 25,42 | 00:00:00 | | 2006-05-04 | 25,59 | 16.827.900 | 25,84 | 25,36 | 25,38 | 00:00:00 | | 2006-05-05 | 25,68 | 15.126.900 | 26,00 | 25,59 | 25,79 | 00:00:00 | | 2006-05-08 | 26,43 | 30.803.700 | 26,69 | 25,51 | 25,73 | 00:00:00 | | 2006-05-09 | 25,20 | 83.761.300 | 26,80 | 24,50 | 24,65 | 00:00:00 | | 2006-05-10 | 24,89 | 24.445.900 | 25,30 | 24,79 | 25,08 | 00:00:00 | | 2006-05-11 | 24,51 | 23.457.300 | 24,93 | 24,25 | 24,78 | 00:00:00 | | 2006-05-12 | 24,02 | 22.998.700 | 24,50 | 24,00 | 24,30 | 00:00:00 | | 2006-05-15 | 24,35 | 27.648.000 | 24,37 | 24,00 | 24,10 | 00:00:00 | | 2006-05-16 | 23,78 | 20.231.600 | 24,32 | 23,72 | 24,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
