|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 20,44 | 44.640.000 | 21,87 | 20,31 | 21,50 | 00:00:00 | | 2000-12-14 | 19,94 | 34.650.000 | 20,31 | 19,75 | 19,81 | 00:00:00 | | 2000-12-15 | 19,87 | 62.412.200 | 20,12 | 18,25 | 19,12 | 00:00:00 | | 2000-12-18 | 19,50 | 32.091.100 | 20,37 | 18,87 | 19,94 | 00:00:00 | | 2000-12-19 | 18,25 | 36.845.500 | 19,50 | 18,12 | 19,25 | 00:00:00 | | 2000-12-20 | 16,62 | 53.676.400 | 17,50 | 16,31 | 17,25 | 00:00:00 | | 2000-12-21 | 17,19 | 38.966.100 | 17,56 | 16,25 | 16,31 | 00:00:00 | | 2000-12-22 | 18,37 | 33.893.100 | 18,62 | 17,19 | 17,25 | 00:00:00 | | 2000-12-26 | 17,50 | 24.758.900 | 18,19 | 16,81 | 17,81 | 00:00:00 | | 2000-12-27 | 18,00 | 35.718.900 | 18,37 | 17,00 | 17,19 | 00:00:00 | | 2000-12-28 | 17,94 | 42.497.700 | 18,00 | 17,25 | 17,62 | 00:00:00 | | 2000-12-29 | 17,44 | 42.584.200 | 17,62 | 16,81 | 17,56 | 00:00:00 | | 2001-01-02 | 17,50 | 28.733.700 | 18,31 | 16,94 | 17,50 | 00:00:00 | | 2001-01-03 | 20,00 | 51.288.300 | 20,12 | 17,00 | 17,12 | 00:00:00 | | 2001-01-04 | 19,19 | 55.123.900 | 21,25 | 19,00 | 19,72 | 00:00:00 | | 2001-01-05 | 19,00 | 28.579.500 | 19,94 | 18,50 | 19,31 | 00:00:00 | | 2001-01-08 | 19,12 | 29.730.300 | 19,25 | 17,69 | 18,56 | 00:00:00 | | 2001-01-09 | 19,75 | 32.309.800 | 20,31 | 19,06 | 19,06 | 00:00:00 | | 2001-01-10 | 21,31 | 46.801.600 | 21,69 | 19,81 | 20,23 | 00:00:00 | | 2001-01-11 | 22,81 | 60.935.000 | 23,94 | 21,00 | 21,06 | 00:00:00 | | 2001-01-12 | 22,12 | 48.564.400 | 23,62 | 21,67 | 22,44 | 00:00:00 | | 2001-01-16 | 21,50 | 25.841.900 | 22,19 | 21,06 | 22,12 | 00:00:00 | | 2001-01-17 | 22,69 | 38.894.500 | 22,87 | 21,44 | 21,94 | 00:00:00 | | 2001-01-18 | 24,19 | 40.341.700 | 24,37 | 22,50 | 22,98 | 00:00:00 | | 2001-01-19 | 25,62 | 59.034.400 | 26,50 | 25,44 | 25,94 | 00:00:00 | | 2001-01-22 | 25,50 | 73.963.900 | 25,75 | 23,62 | 24,25 | 00:00:00 | | 2001-01-23 | 26,37 | 46.869.800 | 27,31 | 25,00 | 25,50 | 00:00:00 | | 2001-01-24 | 27,12 | 45.589.800 | 27,50 | 26,25 | 27,06 | 00:00:00 | | 2001-01-25 | 26,44 | 44.253.000 | 27,37 | 26,00 | 26,94 | 00:00:00 | | 2001-01-26 | 26,50 | 28.123.000 | 26,87 | 25,50 | 25,87 | 00:00:00 | | 2001-01-29 | 28,44 | 36.168.300 | 28,69 | 26,00 | 26,25 | 00:00:00 | | 2001-01-30 | 28,12 | 40.000.200 | 28,81 | 27,87 | 28,25 | 00:00:00 | | 2001-01-31 | 26,12 | 33.460.800 | 28,25 | 26,12 | 28,00 | 00:00:00 | | 2001-02-01 | 25,94 | 31.900.600 | 26,44 | 25,06 | 26,37 | 00:00:00 | | 2001-02-02 | 25,19 | 41.021.600 | 27,25 | 25,00 | 26,69 | 00:00:00 | | 2001-02-05 | 24,44 | 22.499.100 | 24,97 | 23,94 | 24,56 | 00:00:00 | | 2001-02-06 | 26,87 | 51.120.800 | 27,27 | 24,31 | 24,56 | 00:00:00 | | 2001-02-07 | 26,50 | 33.261.200 | 27,50 | 25,31 | 26,44 | 00:00:00 | | 2001-02-08 | 26,06 | 23.450.800 | 27,37 | 25,87 | 26,25 | 00:00:00 | | 2001-02-09 | 23,50 | 34.715.200 | 25,44 | 23,06 | 25,27 | 00:00:00 | | 2001-02-12 | 23,25 | 28.653.700 | 23,50 | 22,37 | 22,81 | 00:00:00 | | 2001-02-13 | 22,25 | 22.340.500 | 23,87 | 21,87 | 23,06 | 00:00:00 | | 2001-02-14 | 22,94 | 26.303.000 | 23,31 | 21,00 | 21,75 | 00:00:00 | | 2001-02-15 | 25,00 | 43.602.000 | 25,25 | 23,50 | 23,50 | 00:00:00 | | 2001-02-16 | 23,50 | 39.003.900 | 23,94 | 22,50 | 23,00 | 00:00:00 | | 2001-02-20 | 22,00 | 27.711.700 | 23,44 | 21,81 | 23,31 | 00:00:00 | | 2001-02-21 | 20,62 | 25.266.200 | 22,50 | 20,44 | 21,37 | 00:00:00 | | 2001-02-22 | 21,94 | 31.989.500 | 22,81 | 19,94 | 20,62 | 00:00:00 | | 2001-02-23 | 23,25 | 30.890.800 | 23,25 | 21,19 | 21,67 | 00:00:00 | | 2001-02-26 | 22,81 | 23.501.200 | 23,00 | 21,50 | 22,87 | 00:00:00 | | 2001-02-27 | 22,25 | 22.374.800 | 22,94 | 21,87 | 22,44 | 00:00:00 | | 2001-02-28 | 21,87 | 32.680.300 | 23,44 | 21,12 | 22,12 | 00:00:00 | | 2001-03-01 | 21,50 | 30.935.900 | 21,87 | 20,00 | 21,06 | 00:00:00 | | 2001-03-02 | 22,06 | 35.943.100 | 24,12 | 20,94 | 20,94 | 00:00:00 | | 2001-03-05 | 23,44 | 26.793.600 | 24,25 | 22,94 | 23,12 | 00:00:00 | | 2001-03-06 | 26,19 | 63.364.800 | 26,87 | 24,75 | 24,87 | 00:00:00 | | 2001-03-07 | 25,94 | 25.540.200 | 26,81 | 25,56 | 26,50 | 00:00:00 | | 2001-03-08 | 26,12 | 21.865.300 | 26,31 | 25,44 | 25,75 | 00:00:00 | | 2001-03-09 | 23,37 | 47.662.700 | 25,50 | 22,87 | 25,44 | 00:00:00 | | 2001-03-12 | 22,06 | 32.623.700 | 23,19 | 21,69 | 22,37 | 00:00:00 | | 2001-03-13 | 23,94 | 36.890.600 | 24,19 | 22,19 | 22,69 | 00:00:00 | | 2001-03-14 | 24,37 | 43.125.900 | 25,31 | 22,75 | 22,81 | 00:00:00 | | 2001-03-15 | 24,19 | 25.650.200 | 25,50 | 24,00 | 25,31 | 00:00:00 | | 2001-03-16 | 23,69 | 42.843.400 | 24,62 | 22,87 | 23,06 | 00:00:00 | | 2001-03-19 | 24,87 | 24.581.900 | 24,94 | 23,25 | 23,62 | 00:00:00 | | 2001-03-20 | 24,44 | 37.301.900 | 26,00 | 24,25 | 25,00 | 00:00:00 | | 2001-03-21 | 24,69 | 33.942.700 | 25,56 | 23,81 | 24,00 | 00:00:00 | | 2001-03-22 | 26,25 | 60.112.800 | 26,50 | 24,81 | 25,06 | 00:00:00 | | 2001-03-23 | 27,44 | 48.735.500 | 27,87 | 26,42 | 26,97 | 00:00:00 | | 2001-03-26 | 25,69 | 42.148.300 | 28,00 | 25,19 | 27,87 | 00:00:00 | | 2001-03-27 | 27,00 | 44.725.500 | 27,62 | 25,56 | 25,62 | 00:00:00 | | 2001-03-28 | 26,44 | 43.233.900 | 27,69 | 26,37 | 26,56 | 00:00:00 | | 2001-03-29 | 26,94 | 40.515.000 | 27,62 | 25,94 | 25,94 | 00:00:00 | | 2001-03-30 | 25,69 | 36.616.400 | 27,12 | 25,44 | 27,12 | 00:00:00 | | 2001-04-02 | 24,06 | 40.069.500 | 26,00 | 23,50 | 25,81 | 00:00:00 | | 2001-04-03 | 23,44 | 38.103.400 | 24,44 | 22,62 | 23,62 | 00:00:00 | | 2001-04-04 | 22,19 | 47.737.800 | 23,37 | 21,31 | 22,62 | 00:00:00 | | 2001-04-05 | 25,19 | 58.378.300 | 25,55 | 24,00 | 24,44 | 00:00:00 | | 2001-04-06 | 24,81 | 46.241.900 | 26,37 | 24,25 | 24,75 | 00:00:00 | | 2001-04-09 | 24,89 | 32.239.000 | 25,63 | 24,24 | 25,31 | 00:00:00 | | 2001-04-10 | 26,26 | 46.127.500 | 27,16 | 25,32 | 25,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
