Mercados españoles cerrados

Dell Technologies Inc. (DELL.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
124,26+1,28 (+1,04%)
Al cierre: 10:00AM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024123,88124,26123,88124,26124,2697
14 may 2024121,60122,98121,60122,98122,98-
13 may 2024123,58123,58122,76122,76122,76-
10 may 2024122,70123,24122,70123,24123,24-
09 may 2024122,38122,38121,80121,80121,80-
08 may 2024118,86121,36118,86121,36121,36-
07 may 2024120,02120,02119,62119,62119,62-
06 may 2024116,38118,42116,38118,42118,42-
03 may 2024115,74116,58115,74116,58116,58-
02 may 2024111,90113,18111,90113,18113,18-
30 abr 2024118,08118,08116,62116,62116,62-
29 abr 2024117,14118,50117,14117,56117,5650
26 abr 2024118,16118,16116,62116,62116,62-
25 abr 2024113,68113,68113,68113,68113,68-
24 abr 2024114,66114,66113,10113,10113,10-
23 abr 2024108,76112,00108,76112,00112,00-
22 abr 2024107,86107,86107,64107,64107,6497
22 abr 20240.445 Dividendo
19 abr 2024110,96110,96110,96110,96110,51-
18 abr 2024112,90112,90110,96110,96110,51-
17 abr 2024112,86112,86112,86112,86112,41-
16 abr 2024110,56111,98110,50111,98111,5350
15 abr 2024110,16112,94110,16112,94112,49-
12 abr 2024116,54116,54112,10112,10111,65-
11 abr 2024115,66115,66115,66115,66115,20-
10 abr 2024113,48115,74113,48115,74115,2810
09 abr 2024117,14117,14116,10116,10115,6310
08 abr 2024123,28123,28117,20117,20116,73-
05 abr 2024118,64118,64118,64118,64118,16-
04 abr 2024120,96120,96120,96120,96120,47-
03 abr 2024109,16116,06109,16116,06115,5911
02 abr 2024108,60108,60108,60108,60108,16-
28 mar 2024103,30103,30103,30103,30102,89-
27 mar 2024106,95106,95103,30103,30102,89-
26 mar 2024104,85106,95104,85106,95106,52-
25 mar 2024104,30105,05104,30105,05104,63-
22 mar 2024105,95105,95105,95105,95105,53-
21 mar 2024105,90105,90105,90105,90105,48-
20 mar 202499,4699,4699,4699,4699,06-
19 mar 202499,6699,6699,5099,5099,10-
18 mar 202499,5299,5297,7897,7897,39-
15 mar 202497,3899,1497,3899,1498,74-
14 mar 2024100,95100,9597,0897,0896,69-
13 mar 2024104,65104,65100,40100,40100,00-
12 mar 2024106,75106,75104,85104,85104,43-
11 mar 2024105,40106,05105,40106,05105,62-
08 mar 2024110,55110,55105,45105,45105,03-
07 mar 2024109,05111,40109,05111,40110,95-
06 mar 2024108,85109,10108,85109,10108,66-
05 mar 2024112,30112,90106,90106,90106,475
04 mar 2024118,60118,60114,40114,40113,9435
01 mar 2024109,55109,55109,55109,55109,11-
29 feb 202485,0087,2285,0087,2286,87-
28 feb 202485,1686,8885,1686,8886,53-
27 feb 202486,5286,5284,9284,9284,58-
26 feb 202484,4886,6284,0686,6286,2755
23 feb 202481,4081,5681,4081,5681,23-
22 feb 202477,0882,1276,9682,1281,7973
21 feb 202476,2676,2675,0875,0874,78-
20 feb 202478,7478,7476,0876,0875,77-
19 feb 202478,6878,7678,6878,7678,44-
16 feb 202477,1277,5477,1277,5477,23-
15 feb 202481,0281,0276,8476,8476,53-
14 feb 202478,0079,8277,8079,8279,50143
13 feb 202480,3880,3878,3678,3678,05-
12 feb 202479,8880,1479,8880,1479,82-
09 feb 202478,8879,9478,8879,9479,62-
08 feb 202479,7479,7478,4878,4878,17-
07 feb 202476,9077,6276,9077,6277,31-
06 feb 202479,8679,8677,6277,6277,31-
05 feb 202480,4680,4679,3679,3679,04-
02 feb 202479,9880,4079,7879,8079,48170
01 feb 202477,1878,0277,1878,0277,71-
31 ene 202477,6277,6276,3276,3276,0120
30 ene 202478,2078,5678,2078,5678,24-
29 ene 202477,7277,7277,7077,7077,39-
26 ene 202477,5477,5477,5477,5477,23-
25 ene 202477,0078,3277,0078,3278,01-
24 ene 202476,4877,6676,4877,6677,35-
23 ene 202474,6875,7274,6875,7275,42-
22 ene 202476,4876,4875,0875,0874,78-
22 ene 20240.37 Dividendo
19 ene 202472,9275,7672,9275,7675,09-
18 ene 202471,4672,5471,4672,5471,90-
17 ene 202472,9672,9671,4871,4870,85-
16 ene 202472,7472,7472,7072,7072,05-
15 ene 202472,7872,9872,7872,9872,33-
12 ene 202472,8072,8072,7872,7872,13-
11 ene 202472,7472,7471,0471,0470,41-
10 ene 202470,5871,5470,5871,5470,91-
09 ene 202472,3472,3471,2671,2670,63-
08 ene 202469,3072,1269,3072,1271,48-
05 ene 202469,3869,5469,3869,5468,92-
04 ene 202469,9270,0469,9270,0469,42-
03 ene 202468,1869,9668,1869,9669,34-
02 ene 202469,4869,4868,2468,2467,63-
29 dic 202369,0469,0469,0469,0468,43-
28 dic 202369,6669,6669,4669,4668,84-
27 dic 202369,7469,7469,4669,4668,84-
22 dic 202368,3069,0068,3069,0068,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...