Stockscreener 앱 받기
4.95%
Dell Technologies Inc 주식 (DELL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $95.56 | $91.51 | $4.05 | 7,210,301.0 | -4.95% |
| 2025-03-27 | $98.37 | $93.60 | $4.77 | 7,442,237.0 | +0.87% |
| 2025-03-26 | $100.6 | $95.60 | $4.95 | 5,728,417.0 | -2.63% |
| 2025-03-25 | $101.3 | $98.51 | $2.79 | 4,740,996.0 | -0.95% |
| 2025-03-24 | $101.5 | $99.29 | $2.23 | 5,654,133.0 | +2.30% |
| 2025-03-21 | $98.42 | $96.40 | $2.02 | 8,022,053.0 | -1.36% |
| 2025-03-20 | $101.4 | $97.90 | $3.52 | 4,713,203.0 | +0.20% |
| 2025-03-19 | $100.4 | $96.84 | $3.59 | 5,270,945.0 | +2.36% |
| 2025-03-18 | $97.20 | $94.77 | $2.43 | 5,609,056.0 | -1.25% |
| 2025-03-17 | $98.82 | $96.66 | $2.16 | 5,031,374.0 | +2.08% |
| 2025-03-14 | $97.30 | $94.40 | $2.90 | 5,824,775.0 | +3.48% |
| 2025-03-13 | $94.86 | $91.55 | $3.31 | 4,449,757.0 | -2.25% |
| 2025-03-12 | $95.98 | $93.17 | $2.81 | 7,843,154.0 | +3.29% |
| 2025-03-11 | $92.87 | $90.08 | $2.79 | 5,889,475.0 | +1.36% |
| 2025-03-10 | $91.77 | $88.69 | $3.08 | 8,225,257.0 | -1.22% |
| 2025-03-07 | $92.66 | $88.33 | $4.33 | 9,987,204.0 | -1.68% |
| 2025-03-06 | $95.86 | $92.92 | $2.94 | 8,434,897.0 | -4.35% |
| 2025-03-05 | $97.88 | $93.21 | $4.67 | 5,877,261.0 | +3.38% |
| 2025-03-04 | $95.59 | $93.78 | $1.81 | 2,345,766.0 | -1.56% |
| 2025-03-03 | $103.8 | $94.51 | $9.26 | 13,039,223.0 | -7.01% |
| 2025-02-28 | $103.9 | $99.00 | $4.90 | 20,174,368.0 | -4.70% |
| 2025-02-27 | $117.5 | $107.4 | $10.02 | 14,756,611.0 | -6.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $103.8 | $88.33 | $15.44 | 138,549,785.0 | -10.19% |
| 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% |
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% |
1.29%
자본화:
|
볼륨(24시간):