Italia markets close in 3 hours 25 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
69,35-0,98 (-1,39%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202069,8369,9867,2569,3569,354.402.800
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
07 ott 202068,3168,3667,0767,4167,412.138.900
06 ott 202068,0968,8867,2067,4867,481.922.300
05 ott 202067,8968,3167,3068,2168,212.524.600
02 ott 202065,8967,6365,7267,1667,161.001.300
01 ott 202068,1868,5167,1267,5467,541.106.800
30 set 202068,3968,8867,1767,6967,691.665.600
29 set 202067,4968,4966,8968,4068,401.375.300
28 set 202066,8167,6466,4767,3167,311.917.700
25 set 202065,0065,8664,6465,7265,721.223.400
24 set 202065,1365,9764,3565,3765,371.625.100
23 set 202067,2267,3465,3565,6165,612.125.400
22 set 202066,1266,3364,9766,3166,311.089.100
21 set 202064,7765,5263,7265,5065,502.166.900
18 set 202066,6367,1665,8266,3766,3711.088.800
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...