Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Dell Technologies Inc. logosu
DELL
Dell Technologies Inc.
23:00:00
410 $
0.0000 (%0.00)
Önceki Kapanış: 419.32
Düşük₺408.47
Yüksek₺436
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DELL: Dell Technologies Inc. Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,407
KAPANIŞ 19,4309

En Düşük

DÜŞÜK 15,19

En Yüksek

YÜKSEK 23,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201715,4615,5115,1915,31
04.01.201715,3615,5515,3615,44
05.01.201715,3815,615,3815,51
06.01.201715,5915,9915,5415,94
09.01.201715,8315,915,6215,85
10.01.201715,8316,1815,8115,99
11.01.201716,0616,1816,0116,16
12.01.201716,0516,2115,9316,18
13.01.201716,1416,3516,1416,33
17.01.201716,316,5516,1816,26
18.01.201716,2216,4516,1816,44
19.01.201716,3816,6716,316,5
20.01.201716,516,6916,4916,63
23.01.201716,5716,6316,1816,36
24.01.201716,4516,8216,3816,77
25.01.201716,8416,9316,7116,86
26.01.201716,9116,9116,716,73
27.01.201717,2517,6817,1817,55
30.01.201717,4317,5617,3117,52
31.01.201717,4317,6817,3717,68
01.02.201717,6317,7617,4617,71
02.02.201717,6217,9917,5517,95
03.02.201717,8318,1417,8318,06
06.02.201717,9718,2217,9618,14
07.02.201718,218,2818,0918,2
08.02.201718,1718,2718,118,2
09.02.201718,2118,4618,1318,24
10.02.201718,318,3718,1418,17
13.02.201718,218,4218,1818,19
14.02.201718,1718,3218,1218,2
15.02.201718,1818,3318,1518,28
16.02.201718,318,4618,1618,28
17.02.201718,2418,3218,1218,13
21.02.201718,1218,3218,1218,27
22.02.201718,218,3218,1418,18
23.02.201718,2118,2417,9317,99
24.02.201717,8818,0517,8218,03
27.02.201717,9618,0117,8917,97
28.02.201717,8617,9517,7617,82
01.03.201717,8218,117,8117,98
02.03.201717,9118,117,7917,81
03.03.201717,7317,817,6117,8
06.03.201717,7217,7717,5317,6
07.03.201717,617,8117,5917,69
08.03.201717,7217,9517,717,83
09.03.201717,7717,8117,5917,72
10.03.201717,7917,9117,6617,82
13.03.201717,7617,9217,7217,82
14.03.201717,8217,8617,6417,82
15.03.201717,8417,9917,7617,89
16.03.201717,9118,0317,7817,96
17.03.201718,0518,1717,9618,01
20.03.201717,9818,0417,8717,98
21.03.201718,0318,0717,4717,52
22.03.201717,5317,7417,517,67
23.03.201717,6717,8617,5517,7
24.03.201717,817,9917,6617,78
27.03.201717,6217,8717,4917,78
28.03.201717,7417,9917,7417,84
29.03.201717,8117,9617,7617,93
30.03.201717,9318,3217,8817,96
31.03.201717,9518,0717,8917,98
03.04.201717,9618,2217,8317,92
04.04.201717,8918,1317,8718,01
05.04.201718,0818,2217,9217,97
06.04.201717,9918,117,9218,02
07.04.201718,0518,2318,0218,21
10.04.201718,2118,3118,1418,22
11.04.201718,2218,318,0618,27
12.04.201718,1318,2217,8817,93
13.04.201717,9118,0917,8817,94
17.04.201717,9518,0617,9518,03
18.04.201717,9718,1417,8918,07
19.04.201718,1618,1618,0818,11
20.04.201718,1218,251818,21
21.04.201718,2518,2518,0218,08
24.04.201718,2418,5918,2218,57
25.04.201718,718,7918,618,62
26.04.201718,6218,9518,6218,82
27.04.201718,9418,9718,8218,92
28.04.201718,9319,0118,718,83
01.05.201718,931918,8118,96
02.05.201718,9619,0318,7218,78
03.05.201718,7618,7618,5218,57
04.05.201718,5718,6718,4918,61
05.05.201718,6218,9118,618,88
08.05.201718,9119,0818,8218,98
09.05.201718,9719,1518,8218,87
10.05.201718,8518,9218,6818,8
11.05.201718,6618,718,4918,55
12.05.201718,5518,6318,2318,23
15.05.201718,2518,6818,218,6
16.05.201718,6418,7918,6318,67
17.05.201718,4518,5618,218,21
18.05.201718,1118,217,9518,15
19.05.201718,1918,4218,1818,22
22.05.201718,3618,9418,3218,91
23.05.201719,0419,0818,818,91
24.05.201718,9719,1218,9119,1
25.05.201719,1619,3919,1319,27
26.05.201719,2319,3919,1719,31
30.05.201719,3119,4619,2419,29
31.05.201719,3819,4719,0219,47
01.06.201719,519,5719,2919,44
02.06.201719,219,3818,7119,15
05.06.201719,1219,1418,6418,69
06.06.201718,7218,8918,618,84
07.06.201718,8419,0518,819,04
08.06.201718,7118,9417,8818,27
09.06.201718,2418,317,3617,56
12.06.201717,4917,5817,2817,47
13.06.201717,517,7317,3817,63
14.06.201717,7517,7717,3117,45
15.06.201717,3317,3817,0517,36
16.06.201717,3617,4917,3617,43
19.06.201717,5417,7317,4817,59
20.06.201717,617,6417,4317,46
21.06.201717,617,8317,5917,77
22.06.201717,8317,9917,7717,84
23.06.201717,818,0617,7717,85
26.06.201717,918,0617,7617,81
27.06.201717,7817,7917,3817,39
28.06.201717,4817,6517,3817,6
29.06.201717,4817,5316,9117,06
30.06.201717,0717,2417,0617,15
03.07.201717,1617,3916,9416,94
05.07.201716,9217,1216,8217,06
06.07.201716,9317,0916,8917,07
07.07.201717,1117,3317,0817,26
10.07.201717,2817,3217,1317,26
11.07.201717,2517,417,1517,27
12.07.201717,3817,3817,217,28
13.07.201717,2817,3217,1517,2
14.07.201717,2117,2617,1517,18
17.07.201717,217,6817,1117,66
18.07.201717,5917,6617,5117,6
19.07.201717,6417,8717,617,86
20.07.201717,9517,9717,8317,94
21.07.201717,9517,9717,7817,86
24.07.201717,8517,9217,817,87
25.07.201717,8918,0117,7617,88
26.07.201717,9818,0217,8817,97
27.07.201718,0218,0217,6817,83
28.07.201717,7717,9217,6917,88
31.07.201717,9618,1117,9318,04
01.08.201718,1118,1417,9518,09
02.08.201718,118,117,817,92
03.08.201717,8717,9917,8117,96
04.08.201718,0218,1117,9818,07
07.08.201718,0218,1517,9518,09
08.08.201718,0218,1817,9418,09
09.08.201717,9218,0517,8517,99
10.08.201717,9317,9617,7117,73
11.08.201717,6617,7717,617,69
14.08.201718,2119,1318,2119,01
15.08.201719,0219,0618,5718,58
16.08.201718,5818,9718,5718,86
17.08.201718,7618,9818,6318,63
18.08.201718,5918,818,518,75
21.08.201718,7418,8618,5418,82
22.08.201719,0919,3619,0419,28
23.08.201719,1219,4319,1219,42
24.08.201719,4319,6819,4319,62
25.08.201719,9320,3719,8820,13
28.08.201720,1220,5320,0620,43
29.08.201720,3120,5720,0420,47
30.08.201720,5120,8520,4820,83
31.08.201720,921,0520,8521,03
01.09.201721,0421,0720,8920,98
05.09.201720,8721,0820,7420,99
06.09.201721,0521,0920,9520,96
07.09.201720,9121,1420,8520,9
08.09.201720,8721,1220,8220,84
11.09.201721,0821,2221,0121,18
12.09.201721,1921,421,1321,4
13.09.201721,421,5921,3721,53
14.09.201721,5321,821,4921,71
15.09.201721,6821,7321,5621,6
18.09.201721,5621,7321,4921,57
19.09.201721,621,6821,4421,56
20.09.201721,5521,6521,4821,56
21.09.201721,4921,6421,2421,5
22.09.201721,5121,6121,4521,61
25.09.201721,5321,621,2121,31
26.09.201721,4721,4921,3121,36
27.09.201721,4721,7621,4721,64
28.09.201721,6421,721,4921,65
29.09.201721,721,7821,6321,67
02.10.201721,6822,0121,6721,87
03.10.201721,8922,0821,8621,97
04.10.201721,9722,0121,8121,95
05.10.201722,0322,2221,9622,18
06.10.201722,0722,1921,9922,18
09.10.201722,2122,3222,1722,24
10.10.201722,3222,422,1322,19
11.10.201722,222,3122,1322,27
12.10.201722,3122,5822,2922,53
13.10.201722,622,7222,5422,64
16.10.201722,6722,8722,6522,76
17.10.201722,7722,8622,6822,73
18.10.201722,7722,9322,7622,83
19.10.201722,8122,9422,7122,91
20.10.201723,0123,1522,9623,08
23.10.201723,1323,3423,1323,21
24.10.201723,223,3623,1623,36
25.10.201723,2523,3923,0423,18
26.10.201723,2223,3523,1923,29
27.10.201723,3723,5723,2523,54
30.10.201723,5223,5423,2723,34
31.10.201723,3523,3823,1323,23
01.11.201723,3823,3823,0223,13
02.11.201723,0723,0822,7922,97
03.11.201722,9222,9722,5822,7
06.11.201722,7323,0822,722,88
07.11.201722,9523,222,9423,15
08.11.201723,0423,2522,9823,1
09.11.201722,8523,0722,6422,98
10.11.201722,9223,1822,9123,18
13.11.201722,9823,1322,8622,96
14.11.201722,922,9922,8222,87
15.11.201722,7122,7722,3622,53
16.11.201722,6623,0122,6422,82
17.11.201722,7822,9822,722,87
20.11.201722,8723,0822,7922,81
21.11.201722,8123,2622,7323,08
22.11.201723,0523,1322,6422,67
24.11.201722,6822,8422,4322,72
27.11.201722,7723,0522,7222,99
28.11.201723,0523,2623,0123,17
29.11.201723,1423,1421,5621,89
30.11.201722,0422,1321,521,96
01.12.201721,7822,9921,6922,44
04.12.201722,522,5220,9521,02
05.12.201720,9321,2820,6420,9
06.12.201720,7721,1820,721,07
07.12.201721,2821,621,2121,3
08.12.201721,5621,821,3121,68
11.12.201721,7422,2721,6422,25
12.12.201722,1822,4521,9922,24
13.12.201722,3322,6722,2322,5
14.12.201722,6822,7822,3722,38
15.12.201722,5122,7622,2722,73
18.12.201722,8723,7922,7823,79
19.12.201723,7123,7123,2523,39
20.12.201723,5523,6123,2123,39
21.12.201723,3923,4723,1323,16
22.12.201723,1223,2922,9523,04
26.12.201722,9622,9822,7722,84
27.12.201722,822,9622,722,81
28.12.201722,8322,9222,6222,74
29.12.201722,8322,8822,6622,81