Stockscreener 앱 받기
1.72%
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 |
|---|---|---|---|---|---|
| 2026-03-12 | $151.8 | $147.1 | $4.76 | 7,245,009.0 | +1.72% |
| 2026-03-11 | $149.5 | $145.2 | $4.32 | 5,309,362.0 | +2.48% |
| 2026-03-10 | $146.9 | $137.5 | $9.39 | 7,514,654.0 | -1.85% |
| 2026-03-09 | $146.7 | $141.4 | $5.34 | 7,353,981.0 | +0.02% |
| 2026-03-06 | $148.7 | $142.1 | $6.54 | 7,093,533.0 | -0.03% |
| 2026-03-05 | $149.2 | $142.1 | $7.11 | 6,938,558.0 | -0.39% |
| 2026-03-04 | $148.3 | $144.1 | $4.28 | 8,494,907.0 | +1.32% |
| 2026-03-03 | $150.9 | $141.0 | $9.92 | 15,228,540.0 | -5.45% |
| 2026-03-02 | $153.7 | $146.0 | $7.72 | 12,529,625.0 | +3.69% |
| 2026-02-27 | $148.9 | $136.1 | $12.75 | 33,406,229.0 | +21.93% |
| 2026-02-26 | $126.0 | $120.3 | $5.69 | 13,662,209.0 | -1.64% |
| 2026-02-25 | $125.0 | $117.2 | $7.75 | 8,188,721.0 | +3.09% |
| 2026-02-24 | $122.6 | $119.0 | $3.64 | 4,907,774.0 | +0.54% |
| 2026-02-23 | $124.3 | $118.9 | $5.45 | 6,959,249.0 | -2.56% |
| 2026-02-20 | $122.7 | $117.6 | $5.06 | 7,756,778.0 | +2.70% |
| 2026-02-19 | $121.4 | $117.6 | $3.83 | 6,988,894.0 | +1.95% |
| 2026-02-18 | $117.5 | $112.9 | $4.59 | 5,772,882.0 | +0.59% |
| 2026-02-17 | $119.0 | $115.0 | $4.08 | 5,302,552.0 | -1.19% |
| 2026-02-13 | $120.8 | $114.2 | $6.61 | 10,475,929.0 | +4.14% |
| 2026-02-12 | $120.9 | $111.2 | $9.72 | 11,733,591.0 | -9.13% |
| 2026-02-11 | $128.1 | $122.3 | $5.77 | 5,419,887.0 | -1.47% |
| 2026-02-10 | $126.6 | $122.5 | $4.18 | 6,188,680.0 | +4.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $153.7 | $137.5 | $16.22 | 84,953,178.0 | +1.24% |
| 2026-02 | $148.9 | $111.2 | $37.66 | 176,568,133.0 | +29.40% |
| 2026-01 | $131.2 | $110.2 | $20.97 | 148,766,368.0 | -9.09% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $142.3 | $122.1 | $20.24 | 111,170,127.0 | -4.07% |
| 2025-11 | $168.1 | $116.6 | $51.52 | 158,410,912.0 | -17.69% |
| 2025-10 | $167.9 | $140.4 | $27.54 | 183,851,573.0 | +14.28% |
| 2025-09 | $141.8 | $117.7 | $24.07 | 136,968,504.0 | +16.06% |
| 2025-08 | $142.1 | $119.6 | $22.48 | 119,462,877.0 | -7.94% |
| 2025-07 | $136.1 | $120.1 | $16.03 | 98,691,901.0 | +8.23% |
| 2025-06 | $127.1 | $106.4 | $20.77 | 123,247,147.0 | +10.18% |
| 2025-05 | $117.0 | $91.79 | $25.18 | 134,262,690.0 | +21.26% |
| 2025-04 | $95.72 | $66.25 | $29.47 | 200,909,190.0 | +0.67% |
| 2025-03 | $103.8 | $88.33 | $15.44 | 138,598,424.0 | -11.30% |
| 2025-02 | $122.3 | $98.36 | $23.90 | 168,469,956.0 | -0.81% |
| 2025-01 | $125.8 | $100.0 | $25.73 | 164,532,882.0 | -10.10% |
Dell Technologies Inc 주식 (DELL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.7 | $110.2 | $19.48 | 142,226,319.0 | -10.01% |
| 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% |
5.59%
자본화:
|
볼륨(24시간):