Stockscreener 앱 받기
3.40%
시간 외 거래:
Dell Technologies Inc 주식 (DELL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $116.5 | $110.2 | $6.29 | 10,820,212.0 | +3.40% |
| 2024-12-19 | $115.5 | $111.3 | $4.23 | 8,784,792.0 | -0.63% |
| 2024-12-18 | $120.0 | $111.9 | $8.06 | 7,182,542.0 | -4.74% |
| 2024-12-17 | $120.2 | $117.9 | $2.31 | 5,053,777.0 | -0.83% |
| 2024-12-16 | $122.1 | $118.5 | $3.64 | 6,671,011.0 | +0.69% |
| 2024-12-13 | $121.3 | $116.5 | $4.75 | 5,869,949.0 | -0.61% |
| 2024-12-12 | $120.4 | $117.3 | $3.06 | 5,343,850.0 | +0.41% |
| 2024-12-11 | $119.2 | $115.6 | $3.58 | 7,594,924.0 | +1.63% |
| 2024-12-10 | $123.2 | $116.5 | $6.69 | 12,535,575.0 | -5.67% |
| 2024-12-09 | $124.2 | $121.1 | $3.10 | 8,239,240.0 | +0.33% |
| 2024-12-06 | $126.3 | $122.8 | $3.56 | 10,316,662.0 | -1.34% |
| 2024-12-05 | $128.7 | $125.0 | $3.64 | 8,259,663.0 | -0.82% |
| 2024-12-04 | $127.3 | $123.9 | $3.41 | 6,185,539.0 | +0.43% |
| 2024-12-03 | $126.0 | $124.2 | $1.84 | 6,884,638.0 | -0.22% |
| 2024-12-02 | $129.7 | $123.3 | $6.37 | 12,611,465.0 | -1.37% |
| 2024-11-29 | $128.5 | $125.0 | $3.48 | 9,445,158.0 | +2.58% |
| 2024-11-27 | $127.2 | $121.3 | $5.86 | 37,528,323.0 | -12.25% |
| 2024-11-26 | $144.4 | $141.2 | $3.22 | 11,214,056.0 | -1.68% |
| 2024-11-25 | $147.7 | $142.6 | $5.03 | 11,355,265.0 | -0.03% |
| 2024-11-22 | $144.5 | $140.5 | $4.00 | 7,425,245.0 | +3.81% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $129.7 | $110.2 | $19.48 | 133,174,051.0 | -9.26% |
| 2024-11 | $147.7 | $121.3 | $26.36 | 175,319,015.0 | +3.20% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):