Stockscreener 앱 받기
3.85%
Dell Technologies Inc 주식 (DELL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $139.5 | $134.4 | $5.02 | 3,639,381.0 | +4.11% |
| 2024-11-20 | $138.2 | $132.5 | $5.63 | 4,689,443.0 | -1.43% |
| 2024-11-19 | $136.2 | $132.2 | $4.00 | 5,197,498.0 | -0.08% |
| 2024-11-18 | $138.0 | $134.5 | $3.53 | 5,982,576.0 | +3.32% |
| 2024-11-15 | $133.9 | $130.8 | $3.12 | 4,845,293.0 | -2.08% |
| 2024-11-14 | $136.9 | $133.3 | $3.58 | 3,418,407.0 | -0.07% |
| 2024-11-13 | $139.0 | $134.5 | $4.57 | 4,460,754.0 | -1.42% |
| 2024-11-12 | $141.3 | $135.9 | $5.39 | 5,336,075.0 | -1.47% |
| 2024-11-11 | $140.7 | $135.0 | $5.75 | 7,143,493.0 | +3.19% |
| 2024-11-08 | $139.2 | $134.1 | $5.07 | 6,255,559.0 | -2.64% |
| 2024-11-07 | $139.4 | $136.0 | $3.40 | 6,135,628.0 | -0.35% |
| 2024-11-06 | $139.6 | $134.3 | $5.28 | 8,726,416.0 | +3.66% |
| 2024-11-05 | $134.3 | $129.8 | $4.53 | 6,772,000.0 | +2.78% |
| 2024-11-04 | $135.7 | $129.7 | $6.01 | 10,565,991.0 | -0.78% |
| 2024-11-01 | $132.6 | $124.3 | $8.32 | 12,292,098.0 | +5.86% |
| 2024-10-31 | $127.6 | $122.6 | $4.99 | 7,156,956.0 | -4.46% |
| 2024-10-30 | $134.0 | $125.4 | $8.53 | 16,933,923.0 | +6.39% |
| 2024-10-29 | $122.5 | $120.1 | $2.44 | 3,560,730.0 | +0.80% |
| 2024-10-28 | $123.6 | $120.5 | $3.06 | 3,526,615.0 | -1.54% |
| 2024-10-25 | $124.8 | $121.8 | $3.04 | 3,984,128.0 | +1.64% |
| 2024-10-24 | $121.4 | $119.4 | $2.03 | 3,598,499.0 | +0.90% |
| 2024-10-23 | $121.6 | $117.8 | $3.74 | 4,498,680.0 | -0.76% |
| 2024-10-22 | $124.3 | $119.3 | $4.95 | 6,528,015.0 | -4.19% |
Dell Technologies Inc 주식 (DELL) 연도별 가격 이력
이 심층 분석에서는 Dell Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DELL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dell Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dell Technologies Inc 주식 (DELL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $141.3 | $124.3 | $17.03 | 95,460,612.0 | +12.81% |
| 2024-10 | $134.0 | $112.1 | $21.85 | 140,311,434.0 | +4.29% |
| 2024-09 | $127.0 | $101.4 | $25.59 | 255,302,621.0 | +2.60% |
| 2024-08 | $117.7 | $86.93 | $30.79 | 267,154,351.0 | +1.64% |
| 2024-07 | $150.2 | $105.8 | $44.46 | 222,396,880.0 | -17.57% |
| 2024-06 | $161.5 | $127.6 | $33.93 | 356,234,013.0 | -1.18% |
| 2024-05 | $179.7 | $117.4 | $62.27 | 285,881,032.0 | +11.97% |
| 2024-04 | $136.2 | $114.2 | $21.91 | 173,000,002.0 | +9.23% |
| 2024-03 | $131.1 | $104.7 | $26.40 | 231,080,968.0 | +20.55% |
| 2024-02 | $94.99 | $80.49 | $14.50 | 92,918,395.0 | +14.21% |
| 2024-01 | $86.45 | $74.32 | $12.13 | 83,573,131.0 | +8.34% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.45 | $67.51 | $9.94 | 92,784,434.0 | +0.83% |
| 2023-11 | $76.09 | $66.75 | $9.34 | 86,205,935.0 | +13.39% |
| 2023-10 | $70.77 | $63.90 | $6.87 | 103,611,291.0 | -2.89% |
| 2023-09 | $72.82 | $63.86 | $8.96 | 123,084,995.0 | +22.51% |
| 2023-08 | $58.72 | $52.05 | $6.67 | 80,941,441.0 | +6.27% |
| 2023-07 | $56.10 | $52.36 | $3.74 | 73,444,933.0 | -2.20% |
| 2023-06 | $54.61 | $44.71 | $9.90 | 120,813,643.0 | +20.75% |
| 2023-05 | $49.05 | $43.38 | $5.66 | 91,855,819.0 | +3.04% |
| 2023-04 | $45.65 | $39.90 | $5.75 | 81,860,963.0 | +8.16% |
| 2023-03 | $40.99 | $35.96 | $5.03 | 117,197,457.0 | -1.06% |
| 2023-02 | $43.82 | $40.31 | $3.51 | 68,063,855.0 | +0.05% |
| 2023-01 | $43.10 | $38.99 | $4.11 | 58,672,072.0 | +0.99% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.36 | $38.02 | $7.34 | 54,770,941.0 | -10.20% |
| 2022-11 | $45.33 | $37.02 | $8.31 | 78,364,425.0 | +16.64% |
| 2022-10 | $39.39 | $32.90 | $6.49 | 61,577,422.0 | +12.38% |
| 2022-09 | $40.76 | $33.80 | $6.96 | 72,412,631.0 | -10.76% |
| 2022-08 | $49.24 | $38.18 | $11.06 | 77,807,749.0 | -15.02% |
| 2022-07 | $46.44 | $41.34 | $5.10 | 56,057,905.0 | -2.49% |
| 2022-06 | $51.75 | $45.40 | $6.35 | 67,800,122.0 | -7.47% |
| 2022-05 | $52.60 | $38.33 | $14.27 | 131,778,736.0 | +6.23% |
| 2022-04 | $49.84 | $45.73 | $4.11 | 84,961,755.0 | -6.34% |
| 2022-03 | $55.30 | $48.98 | $6.32 | 92,949,173.0 | -1.51% |
| 2022-02 | $61.54 | $49.16 | $12.38 | 76,673,483.0 | -10.30% |
| 2022-01 | $60.81 | $53.43 | $7.38 | 92,817,784.0 | +1.14% |
3.34%
0.31%
자본화:
|
볼륨(24시간):