Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
98,43+2,03 (+2,11%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202197,6298,5397,2298,4398,43953.400
13 mag 202194,9796,9594,6296,4096,401.501.700
12 mag 202197,0197,4993,9794,0994,092.496.500
11 mag 202196,7498,1295,9797,8297,823.584.300
10 mag 2021101,05101,2599,5999,6899,681.610.900
07 mag 2021100,00101,7099,77101,06101,062.102.200
06 mag 202198,5799,8397,7599,7799,771.824.600
05 mag 202197,2798,7297,2798,4098,401.538.400
04 mag 202197,0097,2195,8696,5296,522.058.600
03 mag 202199,2099,5197,6597,7897,782.619.200
30 apr 202199,6299,7298,1598,3398,331.241.200
29 apr 2021100,15100,7499,46100,00100,001.467.900
28 apr 2021100,95100,9599,3799,4299,42908.600
27 apr 2021100,28101,33100,21100,71100,711.933.400
26 apr 2021101,45101,73100,16100,38100,382.536.900
23 apr 2021100,98101,79100,49101,41101,412.894.000
22 apr 2021101,39102,01100,11100,49100,491.594.800
21 apr 2021101,27102,32101,03101,41101,412.407.900
20 apr 2021103,45103,52101,15101,48101,482.773.700
19 apr 2021101,40103,80100,86103,42103,423.785.000
16 apr 202199,73102,1799,22101,42101,425.573.600
15 apr 202198,06101,2395,3398,9298,9213.455.500
14 apr 202192,6793,5192,5592,7092,702.848.800
13 apr 202193,6893,6892,3892,5392,531.669.200
12 apr 202192,7594,0492,5593,4593,452.041.100
09 apr 202192,3094,0192,1493,8893,882.044.700
08 apr 202192,3092,8890,5992,5892,583.529.300
07 apr 202189,6292,4189,6291,5191,512.845.400
06 apr 202189,4389,9789,0089,4889,482.505.400
05 apr 202189,2489,8288,9589,3689,362.544.200
01 apr 202188,2889,3388,0989,0889,081.928.900
31 mar 202188,6589,0087,9488,1588,151.641.800
30 mar 202187,6889,0587,6188,5988,592.332.000
29 mar 202188,6789,6387,7788,2188,212.075.300
26 mar 202186,6789,0086,2188,9988,992.618.700
25 mar 202185,1686,9084,9085,9985,991.731.900
24 mar 202186,3387,4085,8486,3586,352.760.400
23 mar 202187,0887,9584,8185,7585,752.661.300
22 mar 202187,4388,2886,9387,3587,353.148.700
19 mar 202187,7288,7687,5587,6387,633.757.500
18 mar 202190,4690,4688,0588,1188,113.143.300
17 mar 202188,7891,5188,1391,2891,283.011.100
16 mar 202189,5089,7988,2689,0889,082.976.900
15 mar 202188,7489,3288,2289,3089,302.849.200
12 mar 202188,5288,8487,6688,8288,821.448.600
11 mar 202188,0089,4788,0088,6288,623.774.600
10 mar 202186,9388,1186,7587,6887,682.234.600
09 mar 202186,0987,8686,0086,4986,492.189.000
08 mar 202185,9286,6984,9485,1185,113.489.600
05 mar 202183,8785,6983,3785,3585,353.512.700
04 mar 202183,4284,4081,4482,8082,802.747.000
03 mar 202183,0884,1782,5483,6083,602.964.300
02 mar 202183,0083,5782,1482,7182,711.488.700
01 mar 202181,0883,4481,0883,0983,092.342.500
26 feb 202180,6883,1980,0081,0781,073.519.400
25 feb 202181,0081,6078,9779,6879,682.835.300
24 feb 202180,7981,9280,4181,6981,692.012.000
23 feb 202180,0080,8877,0380,5680,562.556.500
22 feb 202180,6781,9879,5480,7780,772.912.300
19 feb 202180,6681,3280,0480,7780,771.657.300
18 feb 202178,7280,5378,1779,6979,691.534.300
17 feb 202178,8479,9778,6179,2679,261.821.500
16 feb 202180,7780,9178,4779,4479,443.127.700
12 feb 202179,5480,0678,8580,0580,051.772.600
11 feb 202179,8480,1277,8579,5079,501.559.600
10 feb 202179,8380,0078,4279,5879,584.867.500
09 feb 202179,3079,9378,8079,5979,594.284.000
08 feb 202180,0080,7179,5079,9479,945.005.600
05 feb 202179,5080,0879,1979,6179,611.792.000
04 feb 202178,1779,3478,0579,3179,311.491.800
03 feb 202176,7578,3376,7577,7577,751.379.500
02 feb 202176,9877,7376,4277,1777,174.084.300
01 feb 202173,6574,7272,7073,9573,951.637.800
29 gen 202173,4474,5872,3772,8972,891.885.800
28 gen 202173,8475,1972,8873,9273,922.649.700
27 gen 202174,6175,7473,2173,8673,862.857.400
26 gen 202176,0076,4974,9576,0476,041.277.500
25 gen 202176,3476,3873,5175,6875,681.361.600
22 gen 202175,8176,1875,0375,9475,941.140.100
21 gen 202177,5677,7275,9076,9076,902.418.700
20 gen 202175,9477,1874,9277,0577,053.527.000
19 gen 202174,5775,0374,3074,8674,862.482.600
15 gen 202173,1574,9072,8774,2674,263.309.200
14 gen 202171,3073,8571,2673,2573,254.386.800
13 gen 202174,7574,9870,1871,2371,237.652.800
12 gen 202175,8676,7675,5876,7576,751.388.500
11 gen 202176,2776,8475,6375,6375,631.488.800
08 gen 202176,6077,4175,7577,2277,222.688.400
07 gen 202175,0076,3574,5376,3476,342.302.400
06 gen 202173,3275,2372,9174,0774,072.613.200
05 gen 202171,9073,9871,5073,4673,462.053.500
04 gen 202173,8973,8971,6972,4972,493.511.000
31 dic 202072,7173,3771,9773,2973,291.244.900
30 dic 202071,6873,0571,5272,5072,504.401.400
29 dic 202072,9473,7271,3571,5071,504.156.600
28 dic 202073,5573,7572,4472,8572,853.189.500
24 dic 202073,7673,8972,7572,9972,991.669.700
23 dic 202072,9073,8572,3973,4073,401.648.300
22 dic 202073,7073,8772,5572,7372,731.300.300
21 dic 202072,3273,3471,0373,0673,061.746.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...