Italia markets open in 1 hour 20 minutes

Dell Technologies Inc. (12DA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
128,46-7,04 (-5,20%)
Alla chiusura: 09:43PM CEST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2024135,00136,64128,46128,46128,46553
21 giu 2024140,48140,48132,18135,50135,50758
20 giu 2024145,00146,98135,70139,46139,462.311
19 giu 2024143,32144,92141,24144,92144,921.254
18 giu 2024132,92144,96132,86137,52137,521.382
17 giu 2024127,98134,70125,00133,96133,96652
14 giu 2024126,98127,00123,30123,30123,30436
13 giu 2024121,16126,30121,16126,30126,301.236
12 giu 2024124,10124,14118,68118,68118,681.949
11 giu 2024125,00125,00121,22122,50122,50244
10 giu 2024121,04126,28118,68123,00123,002.259
07 giu 2024123,00123,22116,62116,62116,62300
06 giu 2024125,12126,00120,00121,00121,001.665
05 giu 2024126,98129,58123,00124,52124,52365
04 giu 2024121,02127,48119,12124,88124,882.439
03 giu 2024130,98130,98117,04118,74118,741.372
31 mag 2024129,98139,12120,00131,28131,287.573
30 mag 2024170,00172,00152,72154,50154,502.087
29 mag 2024155,76159,30151,28159,00159,001.418
28 mag 2024153,76156,46150,00155,32155,321.318
27 mag 2024155,00155,00150,08155,00155,002.629
24 mag 2024145,16153,22142,58152,00152,00791
23 mag 2024144,90149,98140,60140,60140,601.134
22 mag 2024135,30139,50134,88139,50139,50225
21 mag 2024133,34138,04132,50138,04138,04238
20 mag 2024139,98140,58134,64134,64134,64247
17 mag 2024136,06139,56134,02139,56139,56798
16 mag 2024138,32140,40132,44137,74137,74319
15 mag 2024123,14136,00122,90136,00136,00290
14 mag 2024120,42122,74120,06120,06120,06339
13 mag 2024124,22124,22122,38123,52123,5240
10 mag 2024121,72123,40121,36122,60122,60260
09 mag 2024121,04124,30121,00122,50122,50184
08 mag 2024117,78117,84117,16117,16117,16-
07 mag 2024120,06120,96119,02119,38119,38710
06 mag 2024117,06118,32114,94118,32118,32175
03 mag 2024114,64116,00113,92115,50115,50745
02 mag 2024113,00113,00110,76112,92112,9230
30 apr 2024120,08120,08114,40114,40114,40403
29 apr 2024116,48118,50116,28118,02118,02570
26 apr 2024116,74118,00116,42117,70117,7037
25 apr 2024108,48113,62108,48113,00113,001.152
24 apr 2024113,94116,74113,80113,88113,8887
23 apr 2024107,48108,52107,48108,52108,5280
22 apr 2024108,48108,92107,00107,00107,00299
22 apr 20240.445 Dividendo
19 apr 2024110,82110,82108,00108,00107,56126
18 apr 2024111,94111,94111,26111,26110,80-
17 apr 2024113,14116,14112,82113,50113,03115
16 apr 2024109,86111,56109,12111,56111,1053
15 apr 2024111,06112,20109,18111,08110,62229
12 apr 2024114,86116,96109,38109,38108,93105
11 apr 2024113,94117,60113,94114,54114,07467
10 apr 2024113,16115,46111,68115,46114,98100
09 apr 2024116,14116,14110,00114,86114,39296
08 apr 2024124,58125,02117,84119,76119,27424
05 apr 2024117,42121,00116,40121,00120,50687
04 apr 2024120,38124,00118,92122,38121,88536
03 apr 2024107,76121,86107,76121,86121,36446
02 apr 2024111,16111,96108,56108,70108,251.356
28 mar 2024102,25106,50102,25106,50106,06558
27 mar 2024106,90109,00102,95103,75103,321.033
26 mar 2024103,90109,25103,90109,25108,8024
25 mar 2024105,00106,50103,15106,50106,06266
22 mar 2024104,85107,00101,80106,15105,71374
21 mar 2024104,80106,45103,25104,90104,47484
20 mar 202498,42103,9598,42103,95103,52560
19 mar 2024100,75100,7597,96100,2099,791.800
18 mar 2024100,95102,0096,9897,1296,721.101
15 mar 202498,3899,4897,1897,1896,78155
14 mar 202498,94100,9095,9095,9095,50204
13 mar 2024102,85105,15100,00100,0099,591.804
12 mar 2024106,50107,60105,30105,30104,8760
11 mar 2024104,00107,60103,00107,60107,16208
08 mar 2024109,60111,15107,00108,00107,56940
07 mar 2024109,35112,50107,00110,00109,55649
06 mar 2024109,00112,00108,00109,75109,30641
05 mar 2024110,95113,00106,00109,25108,801.415
04 mar 2024115,50119,00113,00116,20115,721.934
01 mar 2024106,00119,45104,05116,60116,122.446
29 feb 202483,5287,5883,5287,5887,22830
28 feb 202484,1886,5684,1884,4684,11230
27 feb 202485,5486,6684,0084,0083,65498
26 feb 202487,0089,0485,2289,0488,67572
23 feb 202480,3687,0680,3683,3683,02925
22 feb 202476,0483,2076,0483,2082,86237
21 feb 202475,3475,6073,6273,6273,32190
20 feb 202477,7478,3274,5874,5874,27269
19 feb 202480,0080,0078,0078,0077,68680
16 feb 202478,0078,0076,3677,2076,88355
15 feb 202480,1280,2077,6078,5678,24306
14 feb 202479,6279,8876,6479,8279,49161
13 feb 202479,2681,4678,3879,9279,59211
12 feb 202480,9080,9078,7878,7878,4625
09 feb 202477,7479,9277,7479,9279,594
08 feb 202476,6678,5076,6678,5078,1890
07 feb 202476,0477,7676,0477,0076,68696
06 feb 202478,9681,0275,0075,0074,69414
05 feb 202483,0083,0080,0080,0079,6775
02 feb 202478,9481,7078,9481,7081,36960
*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...