|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 27,66 | 19.359.000 | 27,96 | 27,39 | 27,61 | 00:00:00 | | 2001-12-04 | 28,08 | 24.753.800 | 28,12 | 27,54 | 27,86 | 00:00:00 | | 2001-12-05 | 29,67 | 49.755.100 | 30,08 | 28,00 | 28,21 | 00:00:00 | | 2001-12-06 | 29,41 | 29.185.700 | 29,85 | 29,21 | 29,62 | 00:00:00 | | 2001-12-07 | 28,94 | 19.120.100 | 29,62 | 28,64 | 29,35 | 00:00:00 | | 2001-12-10 | 28,91 | 22.466.100 | 29,13 | 28,25 | 28,84 | 00:00:00 | | 2001-12-11 | 29,06 | 21.698.500 | 29,64 | 28,78 | 28,91 | 00:00:00 | | 2001-12-12 | 29,18 | 18.509.400 | 29,46 | 28,54 | 29,00 | 00:00:00 | | 2001-12-13 | 28,48 | 22.801.600 | 29,30 | 28,34 | 28,67 | 00:00:00 | | 2001-12-14 | 28,12 | 24.474.200 | 28,82 | 27,50 | 28,71 | 00:00:00 | | 2001-12-17 | 28,48 | 18.344.300 | 28,80 | 28,03 | 28,04 | 00:00:00 | | 2001-12-18 | 28,80 | 20.197.600 | 29,27 | 28,62 | 28,65 | 00:00:00 | | 2001-12-19 | 28,65 | 17.891.300 | 29,00 | 28,05 | 28,56 | 00:00:00 | | 2001-12-20 | 27,58 | 20.336.900 | 28,63 | 27,55 | 28,45 | 00:00:00 | | 2001-12-21 | 27,58 | 27.714.100 | 28,10 | 27,48 | 27,87 | 00:00:00 | | 2001-12-24 | 27,77 | 4.554.400 | 28,17 | 27,65 | 27,65 | 00:00:00 | | 2001-12-26 | 27,95 | 8.563.900 | 28,54 | 27,88 | 27,88 | 00:00:00 | | 2001-12-27 | 27,89 | 11.221.900 | 28,28 | 27,55 | 28,16 | 00:00:00 | | 2001-12-28 | 27,73 | 11.713.600 | 28,50 | 27,65 | 28,05 | 00:00:00 | | 2001-12-31 | 27,18 | 12.450.300 | 28,03 | 27,10 | 27,58 | 00:00:00 | | 2002-01-02 | 27,50 | 20.121.800 | 27,89 | 27,10 | 27,60 | 00:00:00 | | 2002-01-03 | 29,03 | 28.365.300 | 29,20 | 27,61 | 27,70 | 00:00:00 | | 2002-01-04 | 29,59 | 30.441.800 | 30,03 | 29,00 | 29,33 | 00:00:00 | | 2002-01-07 | 29,62 | 28.515.700 | 30,50 | 29,50 | 30,31 | 00:00:00 | | 2002-01-08 | 29,64 | 28.868.400 | 30,21 | 29,35 | 29,59 | 00:00:00 | | 2002-01-09 | 29,39 | 26.246.500 | 30,52 | 29,21 | 30,00 | 00:00:00 | | 2002-01-10 | 29,33 | 18.852.900 | 29,70 | 28,89 | 29,18 | 00:00:00 | | 2002-01-11 | 29,00 | 22.690.500 | 30,04 | 28,62 | 29,90 | 00:00:00 | | 2002-01-14 | 28,18 | 24.453.100 | 28,85 | 27,57 | 28,74 | 00:00:00 | | 2002-01-15 | 28,58 | 18.874.400 | 28,79 | 27,95 | 28,32 | 00:00:00 | | 2002-01-16 | 27,57 | 20.266.200 | 27,98 | 27,33 | 27,94 | 00:00:00 | | 2002-01-17 | 28,95 | 24.773.900 | 28,98 | 28,10 | 28,13 | 00:00:00 | | 2002-01-18 | 28,10 | 41.041.000 | 29,10 | 27,71 | 27,88 | 00:00:00 | | 2002-01-22 | 26,70 | 32.070.100 | 28,46 | 26,27 | 28,45 | 00:00:00 | | 2002-01-23 | 26,68 | 28.581.700 | 27,20 | 26,50 | 26,85 | 00:00:00 | | 2002-01-24 | 27,30 | 28.732.600 | 27,77 | 26,74 | 27,10 | 00:00:00 | | 2002-01-25 | 28,44 | 24.057.100 | 28,59 | 27,21 | 27,22 | 00:00:00 | | 2002-01-28 | 28,42 | 25.543.400 | 29,08 | 27,86 | 28,67 | 00:00:00 | | 2002-01-29 | 27,19 | 28.197.100 | 28,49 | 26,96 | 28,32 | 00:00:00 | | 2002-01-30 | 27,57 | 25.667.700 | 27,64 | 26,66 | 27,22 | 00:00:00 | | 2002-01-31 | 27,49 | 27.312.800 | 27,68 | 26,90 | 27,55 | 00:00:00 | | 2002-02-01 | 26,80 | 17.635.600 | 27,63 | 26,60 | 27,32 | 00:00:00 | | 2002-02-04 | 26,84 | 22.275.000 | 27,15 | 26,46 | 27,05 | 00:00:00 | | 2002-02-05 | 26,56 | 22.023.200 | 27,20 | 26,46 | 26,68 | 00:00:00 | | 2002-02-06 | 26,68 | 20.475.600 | 27,02 | 26,48 | 26,78 | 00:00:00 | | 2002-02-07 | 26,20 | 22.270.000 | 27,42 | 26,05 | 26,76 | 00:00:00 | | 2002-02-08 | 26,25 | 37.288.200 | 26,30 | 25,38 | 26,26 | 00:00:00 | | 2002-02-11 | 26,80 | 29.487.100 | 26,93 | 26,05 | 26,13 | 00:00:00 | | 2002-02-12 | 26,85 | 21.155.300 | 27,08 | 26,27 | 26,40 | 00:00:00 | | 2002-02-13 | 27,34 | 26.087.700 | 27,50 | 26,86 | 26,95 | 00:00:00 | | 2002-02-14 | 26,81 | 33.822.200 | 27,59 | 26,25 | 27,38 | 00:00:00 | | 2002-02-15 | 25,60 | 37.082.500 | 27,06 | 25,51 | 26,90 | 00:00:00 | | 2002-02-19 | 24,40 | 33.107.300 | 25,83 | 24,22 | 25,45 | 00:00:00 | | 2002-02-20 | 25,24 | 23.344.500 | 25,44 | 24,08 | 24,51 | 00:00:00 | | 2002-02-21 | 23,77 | 27.278.100 | 24,97 | 23,71 | 24,97 | 00:00:00 | | 2002-02-22 | 23,76 | 22.942.000 | 24,10 | 23,53 | 24,00 | 00:00:00 | | 2002-02-25 | 25,15 | 31.281.600 | 25,45 | 23,93 | 24,00 | 00:00:00 | | 2002-02-26 | 25,32 | 30.014.500 | 25,82 | 24,81 | 25,30 | 00:00:00 | | 2002-02-27 | 25,27 | 28.143.100 | 26,11 | 24,85 | 25,73 | 00:00:00 | | 2002-02-28 | 24,69 | 22.653.500 | 25,66 | 24,64 | 25,33 | 00:00:00 | | 2002-03-01 | 26,44 | 25.327.300 | 26,45 | 24,84 | 24,99 | 00:00:00 | | 2002-03-04 | 27,68 | 34.351.000 | 28,06 | 26,07 | 26,50 | 00:00:00 | | 2002-03-05 | 27,73 | 27.067.100 | 28,40 | 27,43 | 27,56 | 00:00:00 | | 2002-03-06 | 27,94 | 20.680.000 | 28,07 | 27,05 | 27,56 | 00:00:00 | | 2002-03-07 | 27,59 | 15.544.900 | 28,09 | 27,19 | 28,08 | 00:00:00 | | 2002-03-08 | 28,91 | 21.165.000 | 28,92 | 27,95 | 28,07 | 00:00:00 | | 2002-03-11 | 28,71 | 17.447.400 | 28,78 | 28,05 | 28,60 | 00:00:00 | | 2002-03-12 | 28,00 | 21.938.600 | 28,08 | 27,21 | 28,00 | 00:00:00 | | 2002-03-13 | 26,84 | 22.249.100 | 27,41 | 26,71 | 27,33 | 00:00:00 | | 2002-03-14 | 25,92 | 25.218.500 | 26,61 | 25,79 | 26,51 | 00:00:00 | | 2002-03-15 | 25,72 | 22.235.500 | 26,35 | 25,63 | 26,24 | 00:00:00 | | 2002-03-18 | 26,39 | 24.872.200 | 26,50 | 25,92 | 25,99 | 00:00:00 | | 2002-03-19 | 27,03 | 27.404.300 | 27,40 | 26,21 | 26,51 | 00:00:00 | | 2002-03-20 | 26,92 | 23.848.200 | 27,35 | 26,47 | 26,70 | 00:00:00 | | 2002-03-21 | 26,99 | 23.284.700 | 27,20 | 26,40 | 26,54 | 00:00:00 | | 2002-03-22 | 26,56 | 14.177.800 | 26,97 | 26,50 | 26,75 | 00:00:00 | | 2002-03-25 | 26,31 | 17.736.600 | 26,87 | 25,90 | 26,64 | 00:00:00 | | 2002-03-26 | 26,19 | 16.224.400 | 26,81 | 25,78 | 26,17 | 00:00:00 | | 2002-03-27 | 25,95 | 21.684.400 | 26,11 | 25,22 | 25,90 | 00:00:00 | | 2002-03-28 | 26,11 | 13.865.000 | 26,33 | 25,80 | 25,95 | 00:00:00 | | 2002-04-01 | 27,14 | 17.710.100 | 27,19 | 25,98 | 26,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
