Italia Markets close in 1 hr 21 mins

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
64,09-2,28 (-3,44%)
Al 10:09AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202064,7764,7663,7664,0964,09291.494
18 set 202066,6367,1665,8266,3766,3710.836.300
17 set 202066,3367,6565,4966,5666,562.266.200
16 set 202067,6768,5667,3367,3767,372.213.600
15 set 202067,5068,1366,7367,1067,101.457.400
14 set 202067,0067,7866,4866,8566,852.127.600
11 set 202065,7266,7565,2866,3966,391.716.600
10 set 202067,0867,3265,0465,4465,442.009.000
09 set 202065,1167,3864,8066,8466,843.257.300
08 set 202063,0565,5862,7164,1564,152.956.000
04 set 202065,3466,2063,1364,6564,652.314.300
03 set 202067,1267,6764,4065,5465,542.030.100
02 set 202066,9368,6166,3468,4768,472.320.200
01 set 202066,4266,8465,7166,3766,372.306.000
31 ago 202065,5767,3765,4366,0866,082.999.300
28 ago 202065,5367,6264,8066,2166,219.113.100
27 ago 202062,6063,1861,4762,4362,433.742.000
26 ago 202061,8262,2760,8462,1362,132.077.800
25 ago 202061,5661,9060,4560,6460,641.358.900
24 ago 202061,9062,2061,1661,5661,561.279.000
21 ago 202059,3560,6859,3160,4660,462.215.500
20 ago 202059,7659,9659,3259,6659,66966.300
19 ago 202060,3260,6859,7259,8559,851.811.000
18 ago 202059,6260,3659,6260,0260,02826.800
17 ago 202060,2060,6959,6459,6959,69948.600
14 ago 202059,7860,3559,5859,9159,911.084.500
13 ago 202061,2161,6259,5059,5659,562.711.800
12 ago 202062,1062,2961,3061,8361,83990.900
11 ago 202062,2463,1961,3861,5461,542.081.900
10 ago 202061,1762,0660,9661,8361,831.567.200
07 ago 202060,7760,9160,0560,8060,801.050.600
06 ago 202060,2661,2459,9160,9560,951.888.600
05 ago 202060,7561,1760,3760,6160,611.153.500
04 ago 202060,4560,6659,8160,3260,321.690.400
03 ago 202059,9160,8459,3760,4860,481.686.300
31 lug 202059,6459,9258,5059,8359,831.733.900
30 lug 202059,0959,5058,1159,1659,161.860.700
29 lug 202059,4360,2159,1959,6959,691.790.400
28 lug 202060,6460,9359,2359,3759,371.663.000
27 lug 202060,8561,3460,4560,9660,961.419.000
24 lug 202060,6561,2160,2360,8060,801.286.500
23 lug 202061,7662,8960,9261,5261,522.143.200
22 lug 202061,3462,5161,1961,7661,762.886.700
21 lug 202061,7062,5061,0561,0661,062.764.900
20 lug 202060,3061,8560,1861,4561,453.104.100
17 lug 202058,7660,6457,9460,3760,375.674.100
16 lug 202058,6261,6358,5559,1059,1025.350.200
15 lug 202052,6953,3952,1652,6852,681.949.400
14 lug 202051,3552,5651,0852,5052,501.333.200
13 lug 202053,5053,6951,7551,7751,772.103.400
10 lug 202053,5053,6952,9253,4353,431.158.200
09 lug 202054,4054,4053,0053,6953,691.392.300
08 lug 202053,1954,1552,9054,1554,152.070.600
07 lug 202053,6153,9552,8852,9552,951.814.500
06 lug 202054,5054,6753,7654,0654,061.707.200
02 lug 202055,1655,7453,7253,7553,751.860.900
01 lug 202055,0655,5754,0754,2854,282.786.000
30 giu 202053,8255,2353,4254,9454,943.064.000
29 giu 202052,6753,9251,8253,7653,763.944.600
26 giu 202051,2152,9250,8052,2552,255.094.100
25 giu 202052,4352,5450,7851,6051,603.751.000
24 giu 202054,8554,9051,7153,1053,1015.953.600
23 giu 202048,8349,5248,3449,0149,015.178.400
22 giu 202048,6149,2647,8448,2948,291.822.100
19 giu 202048,3449,5248,0648,9248,923.071.200
18 giu 202047,2447,5446,7347,4247,422.274.400
17 giu 202047,7748,6247,4747,5247,522.080.200
16 giu 202048,5248,7047,1347,6847,681.601.600
15 giu 202045,8047,4145,6247,0647,062.197.800
12 giu 202048,3748,6846,0946,9046,901.918.400
11 giu 202047,9948,2546,4546,5946,593.114.900
10 giu 202050,0750,2348,9649,3949,391.461.500
09 giu 202051,3051,3049,8950,0350,032.397.900
08 giu 202051,0052,0450,8051,6651,663.606.500
05 giu 202049,4451,3549,4450,5250,524.157.300
04 giu 202048,4449,2448,1549,2049,202.658.800
03 giu 202049,5049,5648,7148,8148,812.634.900
02 giu 202049,4049,6448,6249,1549,152.954.100
01 giu 202049,2449,8048,2849,3749,373.815.600
29 mag 202049,0050,0048,0049,6449,6411.885.200
28 mag 202045,2746,1945,2445,5845,584.329.400
27 mag 202045,0045,5743,6845,5745,572.868.600
26 mag 202044,7845,1044,3944,4644,461.942.200
22 mag 202043,4043,8041,8943,0743,072.746.300
21 mag 202044,6945,0443,5444,3944,391.762.300
20 mag 202044,4244,9643,7644,6644,662.100.600
19 mag 202043,5944,9443,5944,0444,042.155.900
18 mag 202042,8744,3842,5543,7843,781.857.800
15 mag 202041,1642,2640,5742,0942,091.555.800
14 mag 202040,1641,9039,3041,8641,861.653.700
13 mag 202042,3542,7040,3541,0341,032.175.100
12 mag 202043,5443,7942,2542,2542,252.170.200
11 mag 202043,2643,7742,5343,3743,371.592.600
08 mag 202042,4043,8042,2643,6543,652.100.200
07 mag 202041,0641,8340,8641,7541,751.119.800
06 mag 202040,6041,1340,2140,4940,491.148.100
05 mag 202041,0041,6640,1540,1940,191.089.600
04 mag 202039,6740,5738,7940,5540,551.274.500
01 mag 202041,5941,9939,7840,0040,001.876.800
30 apr 202043,0043,4342,3442,6942,691.739.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità