|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 10,50 | 13.537.200 | 10,51 | 10,30 | 10,42 | 00:00:00 | | 2012-09-21 | 10,37 | 23.303.700 | 10,56 | 10,35 | 10,52 | 00:00:00 | | 2012-09-24 | 10,16 | 23.650.800 | 10,36 | 10,13 | 10,34 | 00:00:00 | | 2012-09-25 | 9,98 | 20.246.500 | 10,28 | 9,94 | 10,20 | 00:00:00 | | 2012-09-26 | 10,01 | 22.002.600 | 10,05 | 9,78 | 9,97 | 00:00:00 | | 2012-09-27 | 10,04 | 20.615.200 | 10,09 | 9,85 | 9,97 | 00:00:00 | | 2012-09-28 | 9,86 | 15.807.400 | 10,04 | 9,83 | 10,00 | 00:00:00 | | 2012-10-01 | 9,80 | 21.641.300 | 10,04 | 9,72 | 9,87 | 00:00:00 | | 2012-10-02 | 9,90 | 15.348.900 | 9,93 | 9,80 | 9,81 | 00:00:00 | | 2012-10-03 | 9,43 | 34.238.200 | 9,91 | 9,38 | 9,87 | 00:00:00 | | 2012-10-04 | 9,47 | 22.063.400 | 9,58 | 9,35 | 9,46 | 00:00:00 | | 2012-10-05 | 9,66 | 20.932.800 | 9,72 | 9,51 | 9,51 | 00:00:00 | | 2012-10-08 | 9,80 | 21.407.000 | 9,84 | 9,58 | 9,65 | 00:00:00 | | 2012-10-09 | 9,56 | 24.501.600 | 9,79 | 9,50 | 9,74 | 00:00:00 | | 2012-10-10 | 9,43 | 17.368.600 | 9,62 | 9,34 | 9,56 | 00:00:00 | | 2012-10-11 | 9,35 | 19.657.600 | 9,59 | 9,33 | 9,50 | 00:00:00 | | 2012-10-12 | 9,69 | 23.876.900 | 9,74 | 9,33 | 9,41 | 00:00:00 | | 2012-10-15 | 9,76 | 14.081.600 | 9,83 | 9,60 | 9,68 | 00:00:00 | | 2012-10-16 | 9,90 | 14.430.900 | 9,91 | 9,68 | 9,77 | 00:00:00 | | 2012-10-17 | 9,85 | 15.599.500 | 9,87 | 9,66 | 9,83 | 00:00:00 | | 2012-10-18 | 9,80 | 14.341.800 | 9,87 | 9,73 | 9,86 | 00:00:00 | | 2012-10-19 | 9,55 | 19.706.100 | 9,85 | 9,55 | 9,82 | 00:00:00 | | 2012-10-22 | 9,59 | 13.428.600 | 9,72 | 9,46 | 9,58 | 00:00:00 | | 2012-10-23 | 9,35 | 16.309.000 | 9,50 | 9,31 | 9,48 | 00:00:00 | | 2012-10-24 | 9,25 | 11.796.300 | 9,42 | 9,25 | 9,38 | 00:00:00 | | 2012-10-25 | 9,24 | 21.325.500 | 9,34 | 9,22 | 9,31 | 00:00:00 | | 2012-10-26 | 9,24 | 12.183.400 | 9,34 | 9,19 | 9,25 | 00:00:00 | | 2012-10-31 | 9,24 | 15.135.600 | 9,32 | 9,18 | 9,24 | 00:00:00 | | 2012-11-01 | 9,33 | 15.544.300 | 9,38 | 9,22 | 9,26 | 00:00:00 | | 2012-11-02 | 9,15 | 17.225.200 | 9,36 | 9,11 | 9,33 | 00:00:00 | | 2012-11-05 | 9,35 | 12.741.200 | 9,38 | 9,12 | 9,12 | 00:00:00 | | 2012-11-06 | 9,53 | 17.598.400 | 9,61 | 9,34 | 9,37 | 00:00:00 | | 2012-11-07 | 9,18 | 20.807.500 | 9,47 | 9,15 | 9,47 | 00:00:00 | | 2012-11-08 | 9,45 | 31.442.700 | 9,51 | 9,15 | 9,19 | 00:00:00 | | 2012-11-09 | 9,41 | 24.418.300 | 9,55 | 9,35 | 9,41 | 00:00:00 | | 2012-11-12 | 9,35 | 19.530.200 | 9,45 | 9,16 | 9,42 | 00:00:00 | | 2012-11-13 | 9,40 | 34.676.000 | 9,48 | 9,21 | 9,27 | 00:00:00 | | 2012-11-14 | 9,58 | 39.371.300 | 9,70 | 9,41 | 9,42 | 00:00:00 | | 2012-11-15 | 9,56 | 35.666.400 | 9,70 | 9,40 | 9,59 | 00:00:00 | | 2012-11-16 | 8,86 | 71.428.500 | 9,35 | 8,69 | 9,33 | 00:00:00 | | 2012-11-19 | 9,13 | 29.800.000 | 9,15 | 8,79 | 8,95 | 00:00:00 | | 2012-11-20 | 8,99 | 17.874.300 | 9,11 | 8,88 | 9,03 | 00:00:00 | | 2012-11-21 | 9,06 | 25.367.000 | 9,09 | 8,92 | 9,00 | 00:00:00 | | 2012-11-23 | 9,55 | 14.894.100 | 9,58 | 9,10 | 9,14 | 00:00:00 | | 2012-11-26 | 9,95 | 26.127.800 | 9,97 | 9,39 | 9,49 | 00:00:00 | | 2012-11-27 | 9,77 | 20.212.200 | 9,97 | 9,75 | 9,85 | 00:00:00 | | 2012-11-28 | 9,71 | 23.050.600 | 9,73 | 9,49 | 9,73 | 00:00:00 | | 2012-11-29 | 9,72 | 20.055.100 | 9,88 | 9,66 | 9,75 | 00:00:00 | | 2012-11-30 | 9,64 | 23.978.700 | 9,80 | 9,59 | 9,78 | 00:00:00 | | 2012-12-03 | 10,06 | 61.565.700 | 10,49 | 10,01 | 10,39 | 00:00:00 | | 2012-12-04 | 10,31 | 39.871.500 | 10,37 | 10,12 | 10,18 | 00:00:00 | | 2012-12-05 | 10,37 | 31.597.000 | 10,58 | 10,28 | 10,31 | 00:00:00 | | 2012-12-06 | 10,49 | 25.550.400 | 10,55 | 10,29 | 10,35 | 00:00:00 | | 2012-12-07 | 10,46 | 16.839.800 | 10,60 | 10,35 | 10,54 | 00:00:00 | | 2012-12-10 | 10,63 | 20.717.200 | 10,73 | 10,42 | 10,46 | 00:00:00 | | 2012-12-11 | 10,67 | 24.903.100 | 10,85 | 10,55 | 10,69 | 00:00:00 | | 2012-12-12 | 10,57 | 15.855.800 | 10,76 | 10,52 | 10,75 | 00:00:00 | | 2012-12-13 | 10,53 | 16.853.000 | 10,75 | 10,43 | 10,59 | 00:00:00 | | 2012-12-14 | 10,43 | 18.730.900 | 10,55 | 10,32 | 10,48 | 00:00:00 | | 2012-12-17 | 10,26 | 20.387.700 | 10,48 | 10,18 | 10,45 | 00:00:00 | | 2012-12-18 | 10,56 | 19.559.300 | 10,62 | 10,29 | 10,30 | 00:00:00 | | 2012-12-19 | 10,49 | 11.885.900 | 10,57 | 10,47 | 10,56 | 00:00:00 | | 2012-12-20 | 10,50 | 11.979.200 | 10,55 | 10,41 | 10,49 | 00:00:00 | | 2012-12-21 | 10,43 | 22.982.600 | 10,43 | 10,19 | 10,35 | 00:00:00 | | 2012-12-24 | 10,24 | 5.948.700 | 10,47 | 10,20 | 10,40 | 00:00:00 | | 2012-12-26 | 10,28 | 9.300.600 | 10,43 | 10,25 | 10,29 | 00:00:00 | | 2012-12-27 | 10,19 | 13.328.900 | 10,30 | 10,10 | 10,29 | 00:00:00 | | 2012-12-28 | 9,97 | 14.387.400 | 10,13 | 9,95 | 10,06 | 00:00:00 | | 2012-12-31 | 10,14 | 22.121.900 | 10,23 | 9,90 | 9,93 | 00:00:00 | | 2013-01-02 | 10,68 | 26.421.700 | 10,70 | 10,30 | 10,32 | 00:00:00 | | 2013-01-03 | 10,94 | 38.131.300 | 11,33 | 10,59 | 10,62 | 00:00:00 | | 2013-01-04 | 10,97 | 18.706.400 | 11,07 | 10,81 | 10,93 | 00:00:00 | | 2013-01-07 | 11,06 | 25.787.500 | 11,09 | 10,84 | 10,91 | 00:00:00 | | 2013-01-08 | 10,77 | 17.502.900 | 11,09 | 10,71 | 11,07 | 00:00:00 | | 2013-01-09 | 10,93 | 16.091.000 | 10,99 | 10,80 | 10,90 | 00:00:00 | | 2013-01-10 | 11,04 | 19.982.400 | 11,15 | 10,85 | 11,05 | 00:00:00 | | 2013-01-11 | 10,88 | 18.166.100 | 11,02 | 10,76 | 11,00 | 00:00:00 | | 2013-01-14 | 12,29 | 115.153.600 | 12,83 | 10,77 | 10,89 | 00:00:00 | | 2013-01-15 | 13,17 | 154.812.800 | 13,24 | 12,42 | 12,72 | 00:00:00 | | 2013-01-16 | 12,61 | 76.006.800 | 12,80 | 12,50 | 12,72 | 00:00:00 | | 2013-01-17 | 12,82 | 44.201.400 | 12,93 | 12,65 | 12,65 | 00:00:00 | | | << < 41 42 43 > >> |
|
