Dell Technologies Inc - Class C (DELL) Prix et données historiques

Dell Technologies Inc - Class C
DELL
(NYSE)
Fermé
138.95
+4.99 (+3.73%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:139.69+0.74 (+0.53%)
Ouvert
136.03
Haut
140.10
Bas
134.51

Taux historiques Dell Technologies Inc - Class C

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	140.14	134.45	136.14	138.92	2.04%
20 nov. 2024	138.17	132.54	137.52	133.96	-2.59%
19 nov. 2024	136.24	132.24	133.85	135.90	1.53%
18 nov. 2024	138.00	134.47	136.16	136.01	-0.11%
15 nov. 2024	133.87	130.75	133.29	131.64	-1.24%
14 nov. 2024	136.91	133.33	135.88	134.43	-1.07%
13 nov. 2024	139.04	134.47	137.76	134.53	-2.34%
12 nov. 2024	141.33	135.94	138.75	136.47	-1.64%
11 nov. 2024	140.75	135.00	138.47	138.51	0.03%
8 nov. 2024	139.15	134.08	138.22	134.23	-2.89%
7 nov. 2024	139.42	136.02	138.94	137.87	-0.77%
6 nov. 2024	139.60	134.32	137.39	138.35	0.70%
5 nov. 2024	134.28	129.75	131.00	133.46	1.88%
4 nov. 2024	135.71	129.70	132.82	129.85	-2.24%
1 nov. 2024	132.62	124.30	124.63	130.87	5.01%
31 oct. 2024	127.58	122.59	127.00	123.63	-2.65%
30 oct. 2024	133.97	125.44	130.99	129.40	-1.21%
29 oct. 2024	122.54	120.10	120.68	121.63	0.79%
28 oct. 2024	123.61	120.55	123.00	120.66	-1.90%
25 oct. 2024	124.79	121.75	121.90	122.55	0.53%
24 oct. 2024	121.39	119.36	120.61	120.57	-0.03%
23 oct. 2024	121.56	117.82	118.97	119.49	0.44%
22 oct. 2024	124.30	119.35	124.10	120.40	-2.98%

Plus haut:141.33

Plus bas:117.82

Moyenne:130.58

Différence:14.82

% Variation:11.94%

Vendeur de données: Xignite Logo

Actions