XNYS
Datos históricos de Dell Technologies Inc.
Dell Technologies Inc. · DELL
$585.66
▼ -0.40 (-0.07%)
Última operación · 10/10/2026, 18:18:41 UTC
- Variación en el periodo
- +289.23%
- Máximo
- US$595.51
- 18 de septiembre de 2026
- Mínimo
- US$110.22
- 21 de enero de 2026
- Volumen medio diario
- 7.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 581.65 | 595.06 | 566.20 | 586.06 | +2.00% | 5.52 M |
| 8 oct 2026 | 568.80 | 585.75 | 564.51 | 574.55 | −0.76% | 5.18 M |
| 7 oct 2026 | 563.27 | 585.00 | 560.38 | 578.96 | +0.86% | 3.99 M |
| 6 oct 2026 | 561.78 | 587.19 | 560.96 | 574.00 | +3.93% | 5.4 M |
| 5 oct 2026 | 557.01 | 560.56 | 546.00 | 552.29 | −1.82% | 4.2 M |
| 2 oct 2026 | 554.25 | 568.00 | 548.01 | 562.52 | +3.84% | 5.51 M |
| 1 oct 2026 | 541.00 | 550.29 | 520.18 | 541.74 | +0.70% | 6.68 M |
| 30 sep 2026 | 546.48 | 553.48 | 537.67 | 537.95 | −0.30% | 4.9 M |
| 29 sep 2026 | 550.73 | 551.39 | 536.58 | 539.59 | −0.71% | 5.75 M |
| 28 sep 2026 | 551.74 | 557.00 | 535.50 | 543.43 | −3.46% | 6.86 M |
| 25 sep 2026 | 546.29 | 573.80 | 541.24 | 562.89 | +5.01% | 8.73 M |
| 24 sep 2026 | 535.97 | 549.85 | 530.45 | 536.02 | −2.51% | 7.96 M |
| 23 sep 2026 | 559.00 | 570.72 | 542.23 | 549.83 | +0.17% | 8.25 M |
| 22 sep 2026 | 569.80 | 574.60 | 547.71 | 548.92 | −4.59% | 9.78 M |
| 21 sep 2026 | 586.77 | 592.44 | 567.38 | 575.31 | +1.28% | 7.74 M |
| 18 sep 2026 | 593.15 | 595.51 | 568.06 | 568.06 | −3.46% | 11.74 M |
| 17 sep 2026 | 570.40 | 593.98 | 565.50 | 588.40 | +4.46% | 9.35 M |
| 16 sep 2026 | 553.63 | 576.75 | 550.09 | 563.29 | +3.64% | 13.11 M |
| 15 sep 2026 | 541.55 | 568.67 | 539.00 | 543.51 | +1.73% | 9.83 M |
| 14 sep 2026 | 538.57 | 546.29 | 525.85 | 534.28 | −5.82% | 9.17 M |
| 11 sep 2026 | 518.07 | 567.75 | 517.52 | 567.29 | +11.98% | 14.47 M |
| 10 sep 2026 | 523.83 | 530.51 | 506.25 | 506.62 | −5.35% | 5.92 M |
| 9 sep 2026 | 538.47 | 562.99 | 532.39 | 535.25 | +0.26% | 7.28 M |
| 8 sep 2026 | 521.15 | 538.47 | 515.56 | 533.88 | +1.86% | 6.66 M |
| 4 sep 2026 | 513.78 | 534.99 | 510.15 | 524.14 | +1.50% | 11.12 M |
| 3 sep 2026 | 486.31 | 530.78 | 478.31 | 516.39 | +4.91% | 20.33 M |
| 2 sep 2026 | 462.05 | 497.99 | 432.27 | 492.20 | +15.81% | 36.72 M |
| 1 sep 2026 | 455.69 | 463.00 | 421.89 | 425.00 | −6.80% | 15.95 M |
| 31 ago 2026 | 459.85 | 474.49 | 456.01 | 456.01 | −0.05% | 7.69 M |
| 28 ago 2026 | 467.58 | 474.74 | 452.90 | 456.24 | −3.39% | 3.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.