Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
83,04+0,33 (+0,40%)
Al 1:17PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 202183,0883,6082,5483,0483,041.012.910
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
18 dic 202075,0075,3972,3872,9272,925.049.000
17 dic 202074,1774,8274,1374,7174,711.841.100
16 dic 202073,9574,2973,6573,8773,871.622.900
15 dic 202073,3273,8872,3873,7473,742.008.800
14 dic 202072,0072,9771,9272,4372,432.158.800
11 dic 202071,7172,5471,1571,6471,641.463.300
10 dic 202070,9572,2470,3172,1672,162.484.600
09 dic 202072,1472,9771,0171,5371,532.363.100
08 dic 202070,3271,9270,1471,8771,871.837.600
07 dic 202072,2372,6469,9670,3870,383.153.900
04 dic 202071,0472,2870,6572,1072,102.565.300
03 dic 202070,8271,5170,0970,9170,912.243.600
02 dic 202070,6071,1069,6770,5270,522.379.100
01 dic 202069,8570,7769,0670,5270,523.453.400
30 nov 202070,2470,4268,0169,0369,032.402.400
27 nov 202069,3670,2269,0369,8269,821.408.700
25 nov 202069,8369,9867,2569,3569,354.444.200
24 nov 202070,0070,5069,4070,3370,332.933.100
23 nov 202068,6069,8468,5469,3869,381.485.700
20 nov 202068,6969,1968,3068,3468,341.439.600
19 nov 202067,4668,7266,7168,5068,502.313.300
18 nov 202068,4568,7767,4467,6067,601.281.000
17 nov 202066,8468,2066,5667,8667,86996.500
16 nov 202066,5367,5165,6167,3567,351.435.700
13 nov 202064,9666,1964,7766,1166,111.507.300
12 nov 202064,8565,4363,9464,4264,421.221.900
11 nov 202065,2765,2764,0764,8864,88998.900
10 nov 202064,1465,1963,2764,6164,611.745.700
09 nov 202065,9366,0564,1964,2464,241.507.100
06 nov 202064,7264,8863,4064,5964,59761.100
05 nov 202063,2064,6063,0064,5164,511.522.200
04 nov 202062,4763,0561,3462,2362,231.706.100
03 nov 202061,0762,8761,0161,7561,75848.400
02 nov 202061,1961,4660,0660,2960,291.118.400
30 ott 202060,4460,8758,8860,2660,261.805.000
29 ott 202060,4961,0359,8260,5260,521.799.400
28 ott 202062,0462,4460,6760,7060,701.752.400
27 ott 202064,8064,9963,4963,5763,57946.600
26 ott 202067,3567,4963,9464,7464,741.982.000
23 ott 202068,7468,8667,8468,1868,181.319.300
22 ott 202070,4270,4267,7868,7868,781.014.300
21 ott 202069,7270,5669,3669,8369,831.909.600
20 ott 202070,1370,3969,3769,4169,41747.400
19 ott 202070,4070,9169,2369,5069,501.058.100
16 ott 202070,8271,2170,1270,1570,151.516.500
15 ott 202069,5370,4068,8570,0470,041.296.600
14 ott 202070,7571,4570,2870,6570,651.052.900
13 ott 202070,0071,0469,5570,5170,511.605.400
12 ott 202068,6569,5168,5069,2569,25791.800
09 ott 202069,0969,4468,3468,3968,391.164.500
08 ott 202067,5069,2267,4468,6668,662.481.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...