Italia markets close in 4 hours 2 minutes

Dell Technologies Inc. (0A7D.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
127,50+0,60 (+0,47%)
In data: 09:48AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024127,50127,50127,50127,50127,504
29 apr 2024125,52127,44123,13126,90126,908.569
26 apr 2024125,86126,36123,31125,19125,197.773
25 apr 2024118,29125,09117,13124,57124,573.904
24 apr 2024123,50126,00119,34120,70120,7014.977
23 apr 2024116,31120,83116,05118,99118,998.200
22 apr 2024114,00118,26114,00116,95116,955.868
22 apr 20240.445 Dividendo
19 apr 2024113,00118,96113,00115,39114,9410.675
18 apr 2024118,81119,80115,27117,38116,935.138
17 apr 2024122,62123,58118,33120,00119,546.002
16 apr 2024116,67120,89115,70120,73120,264.672
15 apr 2024118,88122,47117,50119,17118,7110.626
12 apr 2024121,51122,08117,74118,38117,9213.103
11 apr 2024123,65125,52123,32124,62124,1456.477
10 apr 2024121,68126,05121,08124,84124,365.303
09 apr 2024127,17127,17120,50122,50122,0216.870
08 apr 2024133,95133,95125,67126,87126,3827.487
05 apr 2024128,35130,67123,51130,39129,8922.959
04 apr 2024129,02136,07129,02131,62131,1237.764
03 apr 2024119,04129,29118,15129,02128,5320.174
02 apr 2024120,75120,75115,36117,89117,4411.254
28 mar 2024111,56114,40111,56113,89113,457.341
27 mar 2024113,89115,45110,95111,73111,309.512
26 mar 2024113,80116,82113,37115,71115,268.168
25 mar 2024111,14114,69110,47113,11112,6711.528
22 mar 2024114,50114,70111,82112,25111,825.476
21 mar 2024114,09115,82112,35113,99113,5516.175
20 mar 2024108,00109,47106,36109,41108,9811.451
19 mar 2024107,07108,81105,21107,16106,757.993
18 mar 2024107,75108,00104,68106,87106,4612.441
15 mar 2024107,31108,93105,90108,06107,643.485
14 mar 2024110,75111,38105,02105,55105,147.601
13 mar 2024113,60114,22109,51109,98109,5610.853
12 mar 2024117,78118,27114,08114,68114,244.686
11 mar 2024115,40116,83113,66116,01115,564.272
08 mar 2024119,22120,41115,31116,83116,383.992
07 mar 2024119,60121,98118,78121,07120,6110.042
06 mar 2024119,62120,45116,92119,79119,336.824
05 mar 2024120,55121,28113,90114,86114,427.658
04 mar 2024127,00129,60120,80123,53123,0551.651
01 mar 2024111,81130,59111,81122,55122,08121.334
29 feb 202491,3594,6791,0094,5694,208.022
28 feb 202491,6294,3691,3593,5093,147.003
27 feb 202494,4194,4190,7990,7990,443.189
26 feb 202490,4694,9790,4693,4193,0512.059
23 feb 202489,0092,6288,1489,8089,457.261
22 feb 202481,9489,0381,9488,4088,065.046
21 feb 202480,9681,7780,7481,0080,692.948
20 feb 202484,1184,1181,2382,5482,226.881
19 feb 2024------
16 feb 202483,4785,0582,7485,0084,677.510
15 feb 202485,7385,7582,4583,0482,727.202
14 feb 202484,6385,9584,6385,6585,323.860
13 feb 202484,7484,9883,7583,9783,653.265
12 feb 202486,2986,8485,8586,4186,085.080
09 feb 202484,8086,4384,8086,3586,0251.896
08 feb 202484,0185,1083,6184,8884,552.274
07 feb 202483,4483,9183,0383,5183,192.926
06 feb 202485,7185,7382,1982,1981,8725.872
05 feb 202486,7486,7484,7685,4185,084.266
02 feb 202485,6386,9085,1886,7386,407.636
01 feb 202483,9785,2882,9785,2184,881.211
31 gen 202483,1783,9481,8582,9282,605.021
30 gen 202485,3286,4584,4284,4284,103.397
29 gen 202484,4984,6583,6983,7983,462.296
26 gen 202482,4584,3682,2584,1083,782.857
25 gen 202484,2585,0183,6083,6683,333.836
24 gen 202483,5084,9283,0583,9783,653.967
23 gen 202480,9882,4480,5881,9181,594.404
22 gen 202483,8283,8280,9981,3481,036.562
22 gen 20240.37 Dividendo
19 gen 202479,1284,6979,1284,6983,9910.535
18 gen 202478,3679,0177,7878,0477,402.990
17 gen 202478,6478,7176,9077,4576,813.110
16 gen 202479,1079,4678,4978,6678,013.674
15 gen 2024------
12 gen 202479,9180,2579,1079,7579,101.366
11 gen 202478,8779,2077,5478,9578,304.673
10 gen 202477,2378,7476,9978,3277,682.942
09 gen 202479,3679,3677,5077,7477,1011.448
08 gen 202477,9779,2177,3778,8678,224.400
05 gen 202475,5676,2175,4375,9675,33639
04 gen 202476,6277,0276,3576,3575,72655
03 gen 202474,7076,7674,6676,5575,924.669
02 gen 202475,7375,9674,4275,0474,421.862
29 dic 202376,7976,9176,2276,5075,87796
28 dic 202377,0077,2676,6376,8776,241.271
27 dic 202377,2277,3476,9777,1376,5011.979
22 dic 202375,3276,1475,0175,5274,9070.165
21 dic 202373,4975,4073,4974,7974,184.410
20 dic 202373,5474,2273,3673,8173,201.526
19 dic 202373,8574,0972,4573,5472,942.707
18 dic 202371,6273,0371,0472,9472,343.919
15 dic 202372,5772,9571,8172,4171,821.824
14 dic 202371,0772,2770,2172,0571,467.734
13 dic 202369,9970,0769,2669,5268,951.006
12 dic 202369,0770,1468,9670,1169,531.294
11 dic 202368,6269,7168,5769,6869,111.281
08 dic 202368,4369,3368,4368,8468,274.766
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...