Premium
Dell Technologies Inc (DELL)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.96 | -1.68225903356 | 116.51 | 122.26 | 111.0301 | 7839239 | 119.89979756 | CS |
| 4 | 7.425 | 6.93115519253 | 107.125 | 122.26 | 98.365 | 8937828 | 108.699402 | CS |
| 12 | -11.53 | -9.14498730964 | 126.08 | 129.65 | 98.365 | 7865737 | 113.91518615 | CS |
| 26 | 2.54 | 2.26765467369 | 112.01 | 147.66 | 98.365 | 9035702 | 118.45817957 | CS |
| 52 | 21.93 | 23.6773914921 | 92.62 | 179.7 | 86.93 | 10511036 | 124.33289161 | CS |
| 156 | 59.46 | 107.932474133 | 55.09 | 179.7 | 32.895 | 6251701 | 92.43801349 | CS |
| 260 | 64.78 | 130.158730159 | 49.77 | 179.7 | 25.51 | 4885089 | 86.81908928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 117.6 | -2.29 | -1.91 | 120.85 | 121.29 | 117.2904 | 5658981 |
| 1740094800 | 119.89 | -1.07 | -0.88 | 120.5 | 121.21 | 116.7729 | 5477209 |
| 1740008400 | 120.96 | 0.62 | 0.52 | 119.35 | 122.26 | 118.25 | 6720877 |
| 1739922000 | 120.34 | 5.96 | 5.21 | 116.51 | 120.92 | 116.26 | 13499888 |
| 1739576400 | 114.38 | 4.12 | 3.74 | 111.04 | 117.16 | 109.71 | 16948500 |
| 1739490000 | 110.26 | -2.66 | -2.36 | 111.34 | 111.75 | 108.74 | 6812321 |
| 1739403600 | 112.92 | 1.48 | 1.33 | 110.05 | 114 | 110 | 5421912 |
| 1739317200 | 111.44 | -0.87 | -0.77 | 110.24 | 112.07 | 109.85 | 4393438 |
| 1739230800 | 112.31 | 5.94 | 5.58 | 107.35 | 112.81 | 107.35 | 9079519 |
| 1738971600 | 106.37 | 0.45 | 0.42 | 107.15 | 109.35 | 105.9701 | 8011513 |
| 1738885200 | 105.92 | 1.47 | 1.41 | 104.97 | 107.25 | 104.73 | 5008968 |
| 1738798800 | 104.45 | 2.78 | 2.73 | 102.86 | 105.7 | 101.19 | 7900605 |
| 1738712400 | 101.67 | 1.58 | 1.58 | 100.8 | 102.46 | 99.81 | 7527335 |
| 1738626000 | 100.09 | -3.51 | -3.39 | 99.38 | 101.01 | 98.365 | 12093970 |
| 1738366800 | 103.6 | -1.75 | -1.66 | 106.62 | 107.24 | 103.53 | 6075583 |
| 1738280400 | 105.35 | 2.25 | 2.18 | 103.82 | 105.96 | 103.68 | 7902078 |
| 1738194000 | 103.1 | 1.81 | 1.79 | 102 | 103.86 | 101.47 | 8351974 |
| 1738107600 | 101.29 | -2.55 | -2.46 | 104.1 | 104.13 | 100.5 | 15050880 |
| 1738021200 | 103.84 | -9.89 | -8.70 | 107.125 | 107.73 | 100.0388 | 17883183 |
| 1737762000 | 113.73 | -1.39 | -1.21 | 114.81 | 116.79 | 112.77 | 5449162 |
| 1737675600 | 115.12 | 0 | 0.00 | 115.12 | 115.12 | 115.12 | 0 |
| 1737589200 | 115.12 | 3.57 | 3.20 | 117 | 120.965 | 114.94 | 10925670 |
| 1737502800 | 111.55 | 1.91 | 1.74 | 110.01 | 112.38 | 107.91 | 8560073 |
| 1737157200 | 109.64 | -0.47 | -0.43 | 111.75 | 111.76 | 109.54 | 6326211 |
| 1737070800 | 110.11 | 0.88 | 0.81 | 109 | 111.36 | 108.415 | 6070013 |
| 1736984400 | 109.23 | 0.17 | 0.16 | 112 | 112 | 108.04 | 9108423 |
| 1736898000 | 109.06 | -1.11 | -1.01 | 111.4 | 111.805 | 107.2028 | 8357344 |
| 1736811600 | 110.17 | -4.6 | -4.01 | 110.01 | 110.56 | 106.69 | 11510154 |
| 1736552400 | 114.77 | -4.54 | -3.81 | 118 | 118 | 114.59 | 8201685 |
| 1736379600 | 119.31 | -1.96 | -1.62 | 119.8 | 120.61 | 117.75 | 5132354 |
| 1736293200 | 121.27 | -3.39 | -2.72 | 125.31 | 125.77 | 120.95 | 6079070 |
| 1736206800 | 124.66 | 4.75 | 3.96 | 121.85 | 125.01 | 121.21 | 8331503 |
| 1735947600 | 119.91 | 3.38 | 2.90 | 117.51 | 120.82 | 117.37 | 5643565 |
| 1735861200 | 116.53 | 1.29 | 1.12 | 115.26 | 117.4583 | 113.53 | 4579890 |
| 1735688400 | 115.24 | 0.42 | 0.37 | 115.36 | 116.09 | 114.1579 | 3876165 |
| 1735602000 | 114.82 | -2.51 | -2.14 | 115.31 | 115.92 | 112.6207 | 5513601 |
| 1735342800 | 117.33 | -1.95 | -1.63 | 118.45 | 118.89 | 116.51 | 4879956 |
| 1735256400 | 119.28 | 0.34 | 0.29 | 118.42 | 119.88 | 118.23 | 2743428 |
| 1735077840 | 118.94 | 0.12 | 0.10 | 119 | 119.42 | 118.18 | 2077431 |
| 1734997200 | 118.82 | 3.05 | 2.63 | 116.38 | 119.139 | 116.2608 | 5320470 |
| 1734738000 | 115.77 | 3.81 | 3.40 | 110.82 | 116.46 | 110.17 | 12204475 |
| 1734651600 | 111.96 | -0.71 | -0.63 | 114.23 | 115.51 | 111.28 | 8905739 |
| 1734565200 | 112.67 | -5.61 | -4.74 | 119.53 | 119.99 | 111.9303 | 7322792 |
| 1734478800 | 118.28 | -0.99 | -0.83 | 118.2 | 120.2 | 117.89 | 5160692 |
| 1734392400 | 119.27 | 0.82 | 0.69 | 118.95 | 122.09 | 118.45 | 6726738 |
| 1734133200 | 118.45 | -0.73 | -0.61 | 120.38 | 121.27 | 116.52 | 5929996 |
| 1734046800 | 119.18 | 0.49 | 0.41 | 117.3 | 120.4 | 117.3 | 5394533 |
| 1733960400 | 118.69 | 1.9 | 1.63 | 118.17 | 119.18 | 115.6 | 8146049 |
| 1733874000 | 116.79 | -7.02 | -5.67 | 123.15 | 123.24 | 116.55 | 12648852 |
| 1733787600 | 123.81 | 0.41 | 0.33 | 122.6 | 124.2 | 121.1 | 8329417 |
| 1733528400 | 123.4 | -1.67 | -1.34 | 125.62 | 126.3136 | 122.75 | 10454694 |
| 1733442000 | 125.07 | -1.03 | -0.82 | 126.35 | 128.68 | 125.04 | 8467831 |
| 1733355600 | 126.1 | 0.54 | 0.43 | 125.25 | 127.33 | 123.92 | 6257778 |
| 1733269200 | 125.56 | -0.28 | -0.22 | 124.99 | 126.02 | 124.175 | 6978215 |
| 1733182800 | 125.84 | -1.75 | -1.37 | 126.08 | 129.65 | 123.28 | 13317087 |
| 1732917840 | 127.59 | 3.21 | 2.58 | 125.88 | 128.47 | 124.99 | 9534508 |
| 1732750800 | 124.38 | -17.36 | -12.25 | 124.92 | 127.16 | 121.3 | 38053184 |
| 1732664400 | 141.74 | -2.42 | -1.68 | 144.16999 | 144.4299 | 141.21 | 12453449 |
| 1732578000 | 144.16 | -0.05 | -0.03 | 147 | 147.66 | 142.63 | 11830515 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
