|
 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 | | 2001-08-03 | 28,07 | 18.530.500 | 28,36 | 27,90 | 28,27 | 00:00:00 | | 2001-08-06 | 27,84 | 15.478.100 | 27,95 | 27,43 | 27,51 | 00:00:00 | | 2001-08-07 | 27,71 | 15.598.400 | 28,33 | 27,45 | 27,64 | 00:00:00 | | 2001-08-08 | 26,64 | 29.923.600 | 27,89 | 26,27 | 27,61 | 00:00:00 | | 2001-08-09 | 26,64 | 20.534.600 | 27,12 | 26,22 | 26,60 | 00:00:00 | | 2001-08-10 | 26,91 | 14.605.100 | 27,18 | 25,90 | 26,61 | 00:00:00 | | 2001-08-13 | 27,02 | 14.169.400 | 27,35 | 26,48 | 27,03 | 00:00:00 | | 2001-08-14 | 26,57 | 18.532.100 | 27,26 | 26,56 | 27,09 | 00:00:00 | | 2001-08-15 | 25,50 | 25.236.800 | 26,37 | 25,14 | 26,18 | 00:00:00 | | 2001-08-16 | 25,38 | 28.676.300 | 25,49 | 24,41 | 25,08 | 00:00:00 | | 2001-08-17 | 23,00 | 47.871.000 | 24,10 | 22,70 | 24,01 | 00:00:00 | | 2001-08-20 | 22,72 | 27.784.100 | 23,60 | 22,37 | 22,93 | 00:00:00 | | 2001-08-21 | 22,01 | 20.587.500 | 23,00 | 21,97 | 22,76 | 00:00:00 | | 2001-08-22 | 22,15 | 24.911.800 | 22,63 | 21,90 | 22,42 | 00:00:00 | | 2001-08-23 | 21,83 | 19.452.800 | 22,81 | 21,70 | 22,16 | 00:00:00 | | 2001-08-24 | 23,12 | 22.656.400 | 23,20 | 21,52 | 22,12 | 00:00:00 | | 2001-08-27 | 23,05 | 15.680.800 | 23,82 | 22,52 | 23,06 | 00:00:00 | | 2001-08-28 | 22,65 | 23.939.700 | 23,12 | 21,86 | 23,06 | 00:00:00 | | 2001-08-29 | 21,80 | 28.668.200 | 22,98 | 21,38 | 22,79 | 00:00:00 | | 2001-08-30 | 21,13 | 33.880.600 | 21,35 | 20,02 | 21,00 | 00:00:00 | | 2001-08-31 | 21,38 | 23.744.000 | 21,40 | 20,31 | 20,74 | 00:00:00 | | 2001-09-04 | 22,31 | 44.616.300 | 23,26 | 21,80 | 21,86 | 00:00:00 | | 2001-09-05 | 22,38 | 37.897.100 | 23,21 | 21,41 | 22,39 | 00:00:00 | | 2001-09-06 | 21,50 | 29.956.300 | 22,80 | 21,40 | 22,02 | 00:00:00 | | 2001-09-07 | 21,55 | 28.461.900 | 22,11 | 21,15 | 21,29 | 00:00:00 | | 2001-09-10 | 22,57 | 29.222.400 | 22,74 | 21,22 | 21,25 | 00:00:00 | | 2001-09-17 | 20,70 | 35.406.400 | 21,90 | 20,30 | 20,50 | 00:00:00 | | 2001-09-18 | 19,79 | 28.423.300 | 21,38 | 19,63 | 20,87 | 00:00:00 | | 2001-09-19 | 19,08 | 45.132.100 | 20,10 | 16,90 | 19,69 | 00:00:00 | | 2001-09-20 | 17,48 | 41.360.100 | 18,50 | 17,15 | 18,16 | 00:00:00 | | 2001-09-21 | 16,63 | 63.337.700 | 17,43 | 16,01 | 16,15 | 00:00:00 | | 2001-09-24 | 18,60 | 36.214.700 | 19,05 | 17,10 | 17,12 | 00:00:00 | | 2001-09-25 | 19,16 | 40.050.000 | 19,75 | 18,69 | 18,73 | 00:00:00 | | 2001-09-26 | 18,16 | 28.219.800 | 19,52 | 17,87 | 19,37 | 00:00:00 | | 2001-09-27 | 18,04 | 23.640.300 | 18,59 | 17,30 | 18,14 | 00:00:00 | | 2001-09-28 | 18,53 | 31.534.500 | 19,07 | 18,20 | 18,34 | 00:00:00 | | 2001-10-01 | 18,71 | 21.965.900 | 18,83 | 17,75 | 18,43 | 00:00:00 | | 2001-10-02 | 18,54 | 28.727.000 | 18,95 | 18,26 | 18,45 | 00:00:00 | | 2001-10-03 | 20,64 | 56.952.200 | 21,61 | 18,26 | 18,32 | 00:00:00 | | 2001-10-04 | 22,32 | 61.550.300 | 23,24 | 21,63 | 22,18 | 00:00:00 | | 2001-10-05 | 22,56 | 43.542.900 | 22,78 | 20,76 | 21,85 | 00:00:00 | | 2001-10-08 | 23,12 | 32.471.900 | 23,29 | 21,70 | 21,93 | 00:00:00 | | 2001-10-09 | 22,65 | 23.496.500 | 23,32 | 22,10 | 23,05 | 00:00:00 | | 2001-10-10 | 23,22 | 21.806.600 | 23,40 | 22,11 | 22,44 | 00:00:00 | | 2001-10-11 | 24,97 | 43.354.100 | 25,13 | 23,50 | 23,50 | 00:00:00 | | 2001-10-12 | 24,13 | 37.835.800 | 25,32 | 23,43 | 24,39 | 00:00:00 | | 2001-10-15 | 23,58 | 27.212.300 | 23,95 | 22,67 | 23,88 | 00:00:00 | | 2001-10-16 | 24,27 | 26.033.500 | 24,59 | 23,28 | 23,70 | 00:00:00 | | 2001-10-17 | 23,22 | 29.192.000 | 24,96 | 23,12 | 24,86 | 00:00:00 | | 2001-10-18 | 23,22 | 23.590.400 | 23,72 | 22,56 | 23,29 | 00:00:00 | | 2001-10-19 | 24,05 | 23.412.200 | 24,20 | 22,76 | 22,90 | 00:00:00 | | 2001-10-22 | 24,55 | 16.122.400 | 24,64 | 23,57 | 23,75 | 00:00:00 | | 2001-10-23 | 24,64 | 22.264.500 | 25,05 | 24,04 | 24,80 | 00:00:00 | | 2001-10-24 | 24,90 | 22.996.900 | 25,22 | 24,44 | 24,58 | 00:00:00 | | 2001-10-25 | 25,86 | 29.502.700 | 26,05 | 24,00 | 24,51 | 00:00:00 | | 2001-10-26 | 25,50 | 22.972.300 | 26,08 | 25,27 | 25,73 | 00:00:00 | | 2001-10-29 | 24,09 | 22.792.100 | 25,40 | 24,01 | 25,18 | 00:00:00 | | 2001-10-30 | 23,24 | 30.248.800 | 23,75 | 22,44 | 23,56 | 00:00:00 | | 2001-10-31 | 23,98 | 37.709.400 | 24,89 | 23,55 | 23,98 | 00:00:00 | | 2001-11-01 | 24,55 | 28.125.600 | 24,75 | 23,40 | 23,84 | 00:00:00 | | 2001-11-02 | 24,92 | 20.343.200 | 24,98 | 23,99 | 24,49 | 00:00:00 | | 2001-11-05 | 25,30 | 26.517.400 | 25,75 | 24,60 | 25,26 | 00:00:00 | | 2001-11-06 | 26,24 | 27.042.700 | 26,25 | 24,83 | 25,03 | 00:00:00 | | 2001-11-07 | 26,25 | 26.870.100 | 27,01 | 25,96 | 26,04 | 00:00:00 | | 2001-11-08 | 26,14 | 30.740.800 | 27,45 | 25,92 | 26,45 | 00:00:00 | | 2001-11-09 | 25,75 | 20.950.000 | 26,51 | 25,50 | 26,06 | 00:00:00 | | 2001-11-12 | 25,79 | 23.905.700 | 26,00 | 24,93 | 25,85 | 00:00:00 | | 2001-11-13 | 26,82 | 30.724.400 | 26,97 | 26,23 | 26,43 | 00:00:00 | | 2001-11-14 | 27,46 | 31.570.500 | 27,92 | 26,60 | 27,35 | 00:00:00 | | 2001-11-15 | 27,69 | 34.389.500 | 27,83 | 27,06 | 27,12 | 00:00:00 | | 2001-11-16 | 26,60 | 39.937.100 | 27,45 | 26,41 | 27,41 | 00:00:00 | | 2001-11-19 | 26,92 | 22.299.800 | 27,37 | 26,44 | 26,73 | 00:00:00 | | 2001-11-20 | 26,39 | 26.324.200 | 27,00 | 26,38 | 26,77 | 00:00:00 | | 2001-11-21 | 25,95 | 21.253.200 | 26,60 | 25,47 | 26,25 | 00:00:00 | | 2001-11-23 | 26,36 | 6.951.300 | 26,61 | 25,75 | 25,76 | 00:00:00 | | 2001-11-26 | 26,92 | 21.709.100 | 27,10 | 26,25 | 26,73 | 00:00:00 | | 2001-11-27 | 26,48 | 32.382.800 | 27,16 | 25,83 | 26,63 | 00:00:00 | | 2001-11-28 | 25,99 | 22.366.700 | 26,88 | 25,92 | 26,23 | 00:00:00 | | 2001-11-29 | 27,06 | 24.477.600 | 27,27 | 26,07 | 26,25 | 00:00:00 | | 2001-11-30 | 27,93 | 27.958.200 | 27,97 | 26,54 | 26,88 | 00:00:00 | | 2001-12-03 | 27,66 | 19.359.000 | 27,96 | 27,39 | 27,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
