Premium
Dell Technologies Inc (D1EL34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -43.44 | -7.49909368688 | 579.27 | 579.27 | 512 | 482 | 544.96405812 | DR |
| 4 | -109.17 | -16.9255813953 | 645 | 698.02 | 512 | 684 | 629.59252721 | DR |
| 12 | -192.17 | -26.396978022 | 728 | 765.01 | 512 | 910 | 649.02957919 | DR |
| 26 | -68.89 | -11.3920492129 | 604.72 | 859 | 512 | 794 | 678.80259058 | DR |
| 52 | -43.59 | -7.52304028166 | 579.42 | 939.99 | 490.5 | 1196 | 689.96681852 | DR |
| 156 | 274.27 | 104.859305704 | 261.56 | 939.99 | 177.79 | 685 | 608.16815127 | DR |
| 260 | 355.38 | 196.940980881 | 180.45 | 939.99 | 167.29 | 532 | 572.27608403 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 535.83 | 9.83 | 1.87 | 535.14 | 539.2 | 528.65 | 209 |
| 1741642140 | 526 | -1.62 | -0.31 | 517.11 | 527.44 | 516.24 | 250 |
| 1741382940 | 527.62 | -10.37 | -1.93 | 537.99 | 537.99 | 512 | 749 |
| 1741296540 | 537.99 | -39.94 | -6.91 | 547.37 | 549.98 | 535 | 322 |
| 1741210140 | 577.92999 | -25.06 | -4.16 | 579.27 | 579.27 | 552.98 | 606 |
| 1740778200 | 602.99 | -27.01 | -4.29 | 599 | 602.99 | 580 | 323 |
| 1740691740 | 630 | -45.25 | -6.70 | 688.75 | 688.75 | 630 | 2080 |
| 1740605400 | 675.25 | 36 | 5.63 | 643.25 | 675.25 | 643.25 | 435 |
| 1740519000 | 639.25 | -18.92 | -2.87 | 636 | 639.25 | 635.88 | 56 |
| 1740432540 | 658.16999 | -15.11 | -2.24 | 673.27 | 673.27 | 641.36 | 353 |
| 1740173400 | 673.28 | -8.32 | -1.22 | 684.69 | 693.8 | 673.28 | 192 |
| 1740087000 | 681.6 | -9.09 | -1.32 | 686.5 | 686.5 | 676.25 | 109 |
| 1740000540 | 690.69 | 9.73 | 1.43 | 691.56 | 698.02 | 681.53 | 84 |
| 1739914140 | 680.96 | 36.96 | 5.74 | 663.42999 | 685.94 | 663.42999 | 504 |
| 1739827800 | 644 | -8.66 | -1.33 | 642.52 | 663.2 | 642.52 | 3630 |
| 1739568600 | 652.66 | 17.78 | 2.80 | 641.23 | 665.89 | 626.80999 | 299 |
| 1739482140 | 634.88 | -15.16 | -2.33 | 650.04 | 650.04 | 630 | 690 |
| 1739395740 | 650.04 | 9.04 | 1.41 | 644.35 | 654.80999 | 632 | 1531 |
| 1739309400 | 641 | -8.63 | -1.33 | 645 | 645 | 637.88 | 97 |
| 1739222940 | 649.63 | 35.88 | 5.85 | 617 | 652 | 617 | 468 |
| 1738963800 | 613.75 | 7.95 | 1.31 | 612.5 | 624.46 | 611.25 | 3505 |
| 1738877340 | 605.79999 | -4.24 | -0.70 | 606.25 | 619.59 | 605.79999 | 5086 |
| 1738790940 | 610.04 | 19.04 | 3.22 | 579.19 | 610.04 | 579.19 | 280 |
| 1738704600 | 591 | 10.18 | 1.75 | 587.75 | 591 | 583.53 | 351 |
| 1738618200 | 580.82 | -25 | -4.13 | 590.99 | 590.99 | 580 | 923 |
| 1738358940 | 605.82 | -11.18 | -1.81 | 621 | 622.66999 | 605.53 | 679 |
| 1738272540 | 617 | -13 | -2.06 | 613.91 | 617.67999 | 612.36 | 50 |
| 1738186200 | 630 | 32.75 | 5.48 | 597.25 | 630 | 597.25 | 344 |
| 1738099740 | 597.25 | -41.73 | -6.53 | 623 | 623 | 590.97 | 667 |
| 1738013340 | 638.98 | -30.66 | -4.58 | 639 | 639 | 592.67999 | 1723 |
| 1737754200 | 669.64 | -6.33 | -0.94 | 677.3 | 682 | 669.63 | 1390 |
| 1737667740 | 675.97 | -9.61 | -1.40 | 673.25 | 679.74 | 669.87 | 480 |
| 1737581400 | 685.58 | -50.26 | -6.83 | 699 | 711.93 | 685 | 2436 |
| 1737495000 | 735.84 | 75.84 | 11.49 | 669.99 | 735.84 | 655.5 | 932 |
| 1737408600 | 660 | -7.14 | -1.07 | 659 | 678 | 658.4 | 2703 |
| 1737149400 | 667.14 | -2.06 | -0.31 | 650.4 | 693.99 | 650.4 | 4249 |
| 1737062940 | 669.2 | 13.85 | 2.11 | 661 | 670.79999 | 658.05999 | 1504 |
| 1736976540 | 655.35 | -0.11 | -0.02 | 664 | 676 | 654.07 | 1274 |
| 1736890140 | 655.46 | -14.24 | -2.13 | 673 | 681 | 650 | 2657 |
| 1736803740 | 669.7 | -44.3 | -6.20 | 681 | 688 | 660 | 432 |
| 1736544540 | 714 | 14 | 2.00 | 721 | 721.54 | 707.68 | 404 |
| 1736458140 | 700 | -29.5 | -4.04 | 716.24 | 733.67 | 700 | 2244 |
| 1736371740 | 729.5 | -9.41 | -1.27 | 738.91 | 738.91 | 726.6 | 122 |
| 1736285400 | 738.91 | -25.37 | -3.32 | 765.01 | 765.01 | 738.91 | 632 |
| 1736198940 | 764.28 | 15.76 | 2.11 | 747 | 764.28 | 745 | 1034 |
| 1735939740 | 748.52 | 29.76 | 4.14 | 739.54 | 748.52 | 730.96 | 782 |
| 1735853400 | 718.76 | 9.01 | 1.27 | 721.66 | 723.07 | 712.01 | 50 |
| 1735594200 | 709.75 | -25.87 | -3.52 | 711.82 | 713.75 | 699.25 | 73 |
| 1735334940 | 735.62 | -2.02 | -0.27 | 735.62 | 735.62 | 735.62 | 84 |
| 1735248540 | 737.64 | 1.64 | 0.22 | 728.5 | 737.64 | 728.5 | 108 |
| 1734989340 | 736 | 30.25 | 4.29 | 714.49 | 736 | 714.49 | 46 |
| 1734730200 | 705.75 | 10.75 | 1.55 | 665 | 706 | 665 | 77 |
| 1734643800 | 695 | -16.85 | -2.37 | 717.29 | 717.29 | 682.09 | 209 |
| 1734557400 | 711.85 | -17.4 | -2.39 | 738 | 739 | 708 | 117 |
| 1734470940 | 729.25 | -2.5 | -0.34 | 728 | 736.11 | 727.5 | 228 |
| 1734384540 | 731.75 | 20.8 | 2.93 | 715.26 | 734 | 715.26 | 133 |
| 1734125340 | 710.95 | -4.31 | -0.60 | 730.5 | 730.5 | 706.25 | 38 |
| 1734039000 | 715.26 | 6.01 | 0.85 | 690 | 718.5 | 690 | 264 |
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
