|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 27,14 | 17.710.100 | 27,19 | 25,98 | 26,00 | 00:00:00 | | 2002-04-02 | 26,57 | 15.451.900 | 26,98 | 26,23 | 26,83 | 00:00:00 | | 2002-04-03 | 26,19 | 22.085.000 | 26,80 | 25,84 | 26,67 | 00:00:00 | | 2002-04-04 | 26,75 | 21.564.900 | 26,98 | 26,34 | 26,64 | 00:00:00 | | 2002-04-05 | 26,42 | 13.134.400 | 26,92 | 26,28 | 26,86 | 00:00:00 | | 2002-04-08 | 26,88 | 20.643.500 | 26,91 | 25,65 | 25,65 | 00:00:00 | | 2002-04-09 | 26,57 | 24.811.300 | 27,38 | 26,42 | 26,99 | 00:00:00 | | 2002-04-10 | 26,84 | 22.826.400 | 27,15 | 26,45 | 26,64 | 00:00:00 | | 2002-04-11 | 26,27 | 18.922.600 | 26,95 | 26,04 | 26,67 | 00:00:00 | | 2002-04-12 | 26,12 | 14.260.300 | 26,45 | 25,97 | 26,37 | 00:00:00 | | 2002-04-15 | 25,87 | 17.748.900 | 26,32 | 25,80 | 26,25 | 00:00:00 | | 2002-04-16 | 27,21 | 23.430.500 | 27,35 | 26,20 | 26,21 | 00:00:00 | | 2002-04-17 | 27,37 | 17.339.800 | 27,52 | 27,16 | 27,47 | 00:00:00 | | 2002-04-18 | 27,20 | 15.395.900 | 27,39 | 26,85 | 27,12 | 00:00:00 | | 2002-04-19 | 27,34 | 17.681.400 | 27,70 | 27,12 | 27,52 | 00:00:00 | | 2002-04-22 | 27,15 | 14.086.500 | 27,17 | 26,74 | 27,00 | 00:00:00 | | 2002-04-23 | 26,68 | 15.501.700 | 27,40 | 26,55 | 27,09 | 00:00:00 | | 2002-04-24 | 26,45 | 13.873.900 | 27,08 | 26,39 | 26,85 | 00:00:00 | | 2002-04-25 | 26,80 | 14.257.700 | 26,95 | 26,23 | 26,28 | 00:00:00 | | 2002-04-26 | 25,88 | 19.557.700 | 27,25 | 25,85 | 26,97 | 00:00:00 | | 2002-04-29 | 25,57 | 15.656.400 | 26,23 | 25,28 | 25,94 | 00:00:00 | | 2002-04-30 | 26,34 | 19.096.100 | 26,51 | 25,50 | 25,68 | 00:00:00 | | 2002-05-01 | 26,48 | 24.661.900 | 26,74 | 25,51 | 26,31 | 00:00:00 | | 2002-05-02 | 25,42 | 27.816.400 | 26,16 | 25,08 | 26,05 | 00:00:00 | | 2002-05-03 | 24,32 | 32.277.200 | 25,14 | 24,05 | 25,10 | 00:00:00 | | 2002-05-06 | 23,75 | 20.100.800 | 24,73 | 23,60 | 24,02 | 00:00:00 | | 2002-05-07 | 22,33 | 34.969.000 | 23,76 | 22,27 | 23,74 | 00:00:00 | | 2002-05-08 | 25,65 | 34.216.600 | 25,89 | 23,69 | 24,00 | 00:00:00 | | 2002-05-09 | 25,24 | 19.403.800 | 26,19 | 24,88 | 25,39 | 00:00:00 | | 2002-05-10 | 23,88 | 22.417.100 | 25,43 | 23,77 | 25,35 | 00:00:00 | | 2002-05-13 | 25,36 | 24.815.500 | 25,46 | 24,08 | 24,25 | 00:00:00 | | 2002-05-14 | 26,90 | 29.134.500 | 27,17 | 26,19 | 26,44 | 00:00:00 | | 2002-05-15 | 27,70 | 35.815.200 | 28,00 | 26,26 | 26,68 | 00:00:00 | | 2002-05-16 | 27,85 | 33.869.300 | 27,99 | 27,25 | 27,75 | 00:00:00 | | 2002-05-17 | 27,95 | 37.537.200 | 28,55 | 27,72 | 28,27 | 00:00:00 | | 2002-05-20 | 27,23 | 18.905.800 | 27,75 | 26,94 | 27,56 | 00:00:00 | | 2002-05-21 | 26,88 | 22.266.500 | 27,55 | 26,51 | 27,37 | 00:00:00 | | 2002-05-22 | 27,40 | 19.190.400 | 27,57 | 26,54 | 26,58 | 00:00:00 | | 2002-05-23 | 27,48 | 16.007.300 | 27,50 | 26,73 | 27,37 | 00:00:00 | | 2002-05-24 | 27,22 | 10.618.400 | 27,31 | 26,82 | 27,00 | 00:00:00 | | 2002-05-28 | 26,85 | 12.616.800 | 27,21 | 26,41 | 27,17 | 00:00:00 | | 2002-05-29 | 26,58 | 14.126.500 | 26,92 | 26,36 | 26,70 | 00:00:00 | | 2002-05-30 | 27,02 | 18.219.400 | 27,22 | 26,26 | 26,32 | 00:00:00 | | 2002-05-31 | 26,85 | 17.108.700 | 27,62 | 26,81 | 27,06 | 00:00:00 | | 2002-06-03 | 26,18 | 16.362.600 | 27,30 | 26,10 | 26,75 | 00:00:00 | | 2002-06-04 | 26,93 | 20.059.000 | 26,99 | 25,80 | 26,03 | 00:00:00 | | 2002-06-05 | 26,86 | 17.946.100 | 27,00 | 26,13 | 26,91 | 00:00:00 | | 2002-06-06 | 26,47 | 13.587.500 | 26,85 | 26,13 | 26,62 | 00:00:00 | | 2002-06-07 | 26,28 | 26.675.700 | 26,45 | 24,89 | 24,95 | 00:00:00 | | 2002-06-10 | 26,23 | 12.713.600 | 26,55 | 26,01 | 26,20 | 00:00:00 | | 2002-06-11 | 25,91 | 20.899.800 | 26,89 | 25,88 | 26,45 | 00:00:00 | | 2002-06-12 | 26,76 | 28.417.700 | 26,81 | 25,51 | 25,68 | 00:00:00 | | 2002-06-13 | 26,05 | 17.647.500 | 26,73 | 25,85 | 26,47 | 00:00:00 | | 2002-06-14 | 25,72 | 24.349.300 | 25,73 | 24,94 | 25,33 | 00:00:00 | | 2002-06-17 | 26,68 | 18.214.200 | 26,79 | 26,06 | 26,16 | 00:00:00 | | 2002-06-18 | 26,71 | 15.004.600 | 26,93 | 26,25 | 26,27 | 00:00:00 | | 2002-06-19 | 24,73 | 29.145.900 | 26,10 | 24,64 | 26,10 | 00:00:00 | | 2002-06-20 | 23,93 | 38.780.800 | 24,61 | 23,41 | 24,60 | 00:00:00 | | 2002-06-21 | 23,98 | 33.002.900 | 24,79 | 23,86 | 23,86 | 00:00:00 | | 2002-06-24 | 24,81 | 33.271.900 | 25,40 | 23,09 | 23,68 | 00:00:00 | | 2002-06-25 | 23,61 | 24.371.200 | 25,09 | 23,58 | 24,83 | 00:00:00 | | 2002-06-26 | 24,51 | 32.748.600 | 24,56 | 22,30 | 22,37 | 00:00:00 | | 2002-06-27 | 25,80 | 30.314.000 | 25,95 | 24,58 | 24,62 | 00:00:00 | | 2002-06-28 | 26,14 | 27.746.600 | 26,52 | 25,64 | 25,65 | 00:00:00 | | 2002-07-01 | 25,16 | 21.323.400 | 26,10 | 25,07 | 25,99 | 00:00:00 | | 2002-07-02 | 24,54 | 26.395.700 | 25,00 | 24,38 | 24,80 | 00:00:00 | | 2002-07-03 | 24,68 | 21.995.300 | 24,76 | 23,65 | 24,12 | 00:00:00 | | 2002-07-05 | 25,99 | 11.702.300 | 26,00 | 24,96 | 25,10 | 00:00:00 | | 2002-07-08 | 24,75 | 23.122.000 | 26,17 | 24,42 | 25,78 | 00:00:00 | | 2002-07-09 | 24,74 | 29.692.700 | 25,23 | 23,99 | 24,53 | 00:00:00 | | 2002-07-10 | 23,67 | 29.693.200 | 25,10 | 23,58 | 24,94 | 00:00:00 | | 2002-07-11 | 23,93 | 38.959.800 | 24,18 | 22,75 | 23,56 | 00:00:00 | | 2002-07-12 | 25,03 | 36.616.900 | 25,65 | 24,91 | 25,46 | 00:00:00 | | 2002-07-15 | 25,44 | 34.252.000 | 25,49 | 24,12 | 24,81 | 00:00:00 | | 2002-07-16 | 26,19 | 37.993.300 | 26,98 | 24,90 | 25,30 | 00:00:00 | | 2002-07-17 | 26,34 | 33.394.600 | 26,99 | 25,75 | 26,73 | 00:00:00 | | 2002-07-18 | 26,05 | 25.812.500 | 26,74 | 25,90 | 26,07 | 00:00:00 | | 2002-07-19 | 25,08 | 28.231.500 | 26,00 | 24,87 | 25,50 | 00:00:00 | | 2002-07-22 | 23,77 | 39.953.900 | 25,16 | 23,54 | 24,88 | 00:00:00 | | 2002-07-23 | 22,74 | 38.478.900 | 24,41 | 22,74 | 24,27 | 00:00:00 | | 2002-07-24 | 24,24 | 43.111.800 | 24,29 | 21,92 | 22,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
