Dell Technologies

NYS:DELL.N, US24703L2025
+ Dell Technologies op mijn watchlist
99,965 20:16
+2,395 (+2,45%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 99,380 100,090 98,415
101,010 11.774.134 -3,510 -3,39%
04 feb 100,240 101,670 99,810
102,460 7.101.616 +1,580 +1,58%
05 feb 0,000 104,450 101,210
105,700 7.894.263 +2,780 +2,73%
06 feb 104,940 105,920 104,730
107,250 5.006.453 +1,470 +1,41%
07 feb 0,000 106,370 105,970
109,330 7.993.506 +0,450 +0,42%
10 feb 0,000 112,310 107,380
112,810 9.073.480 +5,940 +5,58%
11 feb 110,112 111,440 109,850
112,070 4.346.313 -0,870 -0,77%
12 feb 110,000 112,950 110,000
114,000 5.275.969 +1,510 +1,35%
13 feb 111,090 110,270 108,740
111,750 6.798.628 -2,680 -2,37%
14 feb 0,000 114,380 109,710
117,160 16.923.281 +4,110 +3,73%
18 feb 0,000 120,340 116,325
120,920 13.475.329 +5,960 +5,21%
19 feb 0,000 120,960 118,250
122,260 6.715.358 +0,620 +0,52%
20 feb 0,000 119,890 116,773
121,210 5.473.396 -1,070 -0,88%
21 feb 120,850 117,600 117,290
121,266 5.416.194 -2,290 -1,91%
24 feb 116,110 114,140 111,030
116,360 7.310.572 -3,460 -2,94%
25 feb 113,509 110,650 109,660
114,110 6.535.955 -3,490 -3,06%
26 feb 111,800 115,650 111,800
117,280 8.568.493 +5,000 +4,52%
27 feb 117,000 107,830 107,430
117,450 15.228.744 -7,820 -6,76%
28 feb 100,960 102,760 99,000
103,900 20.341.774 -5,070 -4,70%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront