DELL - Dell Technologies Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 apr 202041,5443,6741,4043,3943,393.334.700
28 apr 202040,9941,3640,2040,8440,842.563.100
27 apr 202040,1640,6140,0140,1940,191.527.800
24 apr 202039,3339,9838,5039,6939,691.770.800
23 apr 202039,2139,7838,7038,9138,911.442.400
22 apr 202038,3039,2037,8938,7538,753.861.100
21 apr 202039,9340,1537,2037,4037,403.554.200
20 apr 202040,3441,7640,1540,9640,962.062.600
17 apr 202042,1542,2741,0041,5141,513.242.500
16 apr 202040,7441,1939,8741,1041,101.541.900
15 apr 202040,0340,8639,6040,4540,452.087.900
14 apr 202041,1942,3540,8041,3441,342.536.300
13 apr 202040,6641,3239,9240,4640,461.740.500
09 apr 202041,6742,7541,1441,5641,564.231.200
08 apr 202038,8040,6938,6040,3840,383.406.000
07 apr 202039,9240,7838,1538,3738,373.652.000
06 apr 202038,4739,1437,9138,9138,913.273.000
03 apr 202036,9737,6835,5336,4436,442.070.400
02 apr 202036,5838,0536,1737,1437,141.973.800
01 apr 202037,7538,8636,5136,9036,902.466.400
31 mar 202039,4641,0038,8939,5539,551.771.800
30 mar 202039,7141,1738,7839,8039,803.511.900
27 mar 202040,2340,9938,2738,7538,753.198.300
26 mar 202039,9442,9039,5042,5442,543.202.200
25 mar 202039,3742,4038,1739,3439,343.745.200
24 mar 202036,4638,8634,5338,8538,853.590.600
23 mar 202033,0035,7331,5333,9433,943.720.400
20 mar 202032,8436,8932,0232,4932,496.851.900
19 mar 202029,0032,7128,1831,9631,964.255.600
18 mar 202029,0030,1525,5128,8728,874.595.900
17 mar 202032,8133,4630,2431,3231,325.056.400
16 mar 202029,1834,3129,1832,2132,215.119.300
13 mar 202035,1835,9533,1435,9535,954.887.500
12 mar 202033,9834,9232,3132,7432,746.756.000
11 mar 202037,6438,5536,5736,9436,944.757.700
10 mar 202037,7039,3835,5039,1439,145.040.000
09 mar 202036,4836,8035,4636,2536,255.555.400
06 mar 202039,0040,8838,6239,6239,624.257.900
05 mar 202042,0342,5640,4940,8540,853.618.400
04 mar 202042,4943,3841,1943,3843,383.045.300
03 mar 202042,6743,7141,4141,7841,784.671.300
02 mar 202040,7242,4939,4042,3942,394.008.500
28 feb 202041,2043,1139,2040,4640,468.619.200
27 feb 202044,5345,5442,9043,5643,565.598.400
26 feb 202046,7247,3445,3045,9345,933.472.500
25 feb 202049,0549,2046,1746,2246,223.446.300
24 feb 202049,7749,8747,4248,3148,313.682.600
21 feb 202052,7052,8151,2151,7251,722.231.700
20 feb 202053,3453,4052,2952,9552,952.691.700
19 feb 202052,9053,5952,7553,3453,342.794.100
18 feb 202052,3052,9551,8852,7752,772.605.100
14 feb 202052,9553,5552,6352,8852,882.107.600
13 feb 202051,9552,8351,4352,5552,553.426.500
12 feb 202052,7353,5252,5853,3053,303.484.100
11 feb 202052,1053,1052,0052,2652,264.402.400
*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