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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27,9383
KAPANIŞ 27,935

En Düşük

DÜŞÜK 12,92

En Yüksek

YÜKSEK 38,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202026,3726,6626,1126,49
03.01.202026,0426,3325,5425,62
06.01.202025,3725,9825,3725,88
07.01.202025,8625,9925,1125,23
08.01.202025,0825,3524,925,33
09.01.202025,4325,4624,8325,14
10.01.202025,1425,325,0325,08
13.01.202025,1725,3224,6625,24
14.01.202025,2426,125,2325,76
15.01.202025,6925,9125,5325,63
16.01.202025,8426,2125,6826,01
17.01.202026,0926,0925,3525,5
21.01.202025,4125,4224,7724,97
22.01.202025,0825,3925,0825,3
23.01.202025,3425,5625,0125,52
24.01.202025,6125,8625,0925,32
27.01.202024,6524,7724,324,39
28.01.202024,5724,9224,4924,66
29.01.202024,824,9224,5924,8
30.01.202024,5225,0624,425,02
31.01.202024,8924,9524,3924,71
03.02.202024,7225,0324,6224,91
04.02.202025,3326,0825,0525,85
05.02.202026,0826,5425,6325,73
06.02.202025,9226,8125,8726,77
07.02.202026,626,625,8426,15
10.02.202025,8426,4325,6126,4
11.02.202026,3926,926,3426,47
12.02.202026,7127,1126,6427
13.02.202026,3226,7626,0526,62
14.02.202026,8227,1326,6626,79
18.02.202026,4926,8226,2826,73
19.02.202026,827,1526,7227,02
20.02.202027,0227,0526,4926,82
21.02.202026,726,7525,9426,2
24.02.202025,2125,2624,0224,47
25.02.202024,8524,9223,3923,41
26.02.202023,6723,9822,9523,27
27.02.202022,5623,0721,7322,07
28.02.202020,8721,8419,8620,5
02.03.202020,6321,5219,9621,47
03.03.202021,6222,1420,9821,16
04.03.202021,5221,9820,8721,98
05.03.202021,2921,5620,5120,69
06.03.202019,7620,7119,5620,07
09.03.202018,4818,6417,9618,36
10.03.202019,119,9517,9819,83
11.03.202019,0719,5318,5318,71
12.03.202017,2117,6916,3716,59
13.03.202017,8218,2116,7918,21
16.03.202014,7817,3814,7816,32
17.03.202016,6216,9515,3215,87
18.03.202014,6915,2712,9214,63
19.03.202014,6916,5714,2816,19
20.03.202016,6418,6916,2216,46
23.03.202016,7218,115,9717,19
24.03.202018,4719,6917,4919,68
25.03.202019,9421,4819,3419,93
26.03.202020,2321,7320,0121,55
27.03.202020,3820,7619,3919,63
30.03.202020,1220,8619,6520,16
31.03.202019,9920,7719,720,04
01.04.202019,1219,6918,518,69
02.04.202018,5319,2818,3218,81
03.04.202018,7319,091818,46
06.04.202019,4919,8319,219,71
07.04.202020,2220,6619,3319,44
08.04.202019,6620,6119,5520,46
09.04.202021,1121,6620,8421,05
13.04.202020,620,9320,2220,5
14.04.202020,8721,4520,6720,94
15.04.202020,2820,720,0620,49
16.04.202020,6420,8720,220,82
17.04.202021,3521,4120,7721,03
20.04.202020,4421,1520,3420,75
21.04.202020,2320,3418,8418,95
22.04.202019,419,8619,1919,63
23.04.202019,8620,1519,619,71
24.04.202019,9220,2519,520,11
27.04.202020,3420,5720,2720,36
28.04.202020,7620,9520,3620,69
29.04.202021,0422,1220,9721,98
30.04.202021,782221,4521,63
01.05.202021,0721,2720,1520,26
04.05.202020,120,5519,6520,54
05.05.202020,7721,120,3420,36
06.05.202020,5720,8420,3720,51
07.05.202020,821,1920,721,15
08.05.202021,4822,1921,4122,11
11.05.202021,9122,1721,5421,97
12.05.202022,0622,1821,421,4
13.05.202021,4521,6320,4420,79
14.05.202020,3421,2319,9121,21
15.05.202020,8521,4120,5521,32
18.05.202021,7222,4821,5622,18
19.05.202022,0822,7722,0822,31
20.05.202022,522,7822,1722,62
21.05.202022,6422,8222,0622,49
22.05.202021,9922,1921,2221,82
26.05.202022,6822,8522,4922,52
27.05.202022,823,0822,1323,08
28.05.202022,9323,422,9223,09
29.05.202024,8225,3324,3225,15
01.06.202024,9425,2324,4625,01
02.06.202025,0325,1524,6324,9
03.06.202025,0825,1124,6824,73
04.06.202024,5424,9424,3924,92
05.06.202025,0526,0125,0525,59
08.06.202025,8426,3625,7326,17
09.06.202025,9925,9925,2725,34
10.06.202025,3625,4524,825,02
11.06.202024,3124,4423,5323,6
12.06.202024,524,6623,3523,76
15.06.202023,224,0223,1123,84
16.06.202024,5824,6723,8824,15
17.06.202024,224,6324,0524,07
18.06.202023,9324,0823,6724,02
19.06.202024,4925,0824,3524,78
22.06.202024,6224,9524,2324,46
23.06.202024,7425,0924,4924,83
24.06.202027,7927,8126,226,9
25.06.202026,5626,6225,7226,14
26.06.202025,9426,8125,7326,47
29.06.202026,6827,3126,2527,23
30.06.202027,2627,9827,0627,83
01.07.202027,8928,1527,3927,5
02.07.202027,9428,2427,2127,23
06.07.202027,6127,6927,2327,39
07.07.202027,1627,3326,7926,82
08.07.202026,9527,4326,827,43
09.07.202027,5627,5626,8527,2
10.07.202027,127,226,8127,07
13.07.202027,127,226,2226,23
14.07.202026,0126,6325,8826,6
15.07.202026,6927,0526,4226,69
16.07.202029,731,2229,6629,94
17.07.202029,7730,7229,3530,58
20.07.202030,5531,3330,4931,13
21.07.202031,2631,6630,9330,93
22.07.202031,0731,673131,29
23.07.202031,2931,8630,8631,16
24.07.202030,7231,0130,5130,8
27.07.202030,8331,0730,6230,88
28.07.202030,7230,873030,08
29.07.202030,1130,529,9830,24
30.07.202029,9330,1429,4429,97
31.07.202030,2130,3529,6430,31
03.08.202030,3530,8230,0830,64
04.08.202030,6230,7330,330,56
05.08.202030,7730,9930,5830,7
06.08.202030,5331,0230,3530,88
07.08.202030,7830,8630,4230,8
10.08.202030,9931,4430,8831,32
11.08.202031,5332,0131,0931,18
12.08.202031,4631,5531,0531,32
13.08.202031,0131,2230,1430,17
14.08.202030,2830,5730,1830,35
17.08.202030,530,7430,2130,24
18.08.202030,230,5830,230,41
19.08.202030,5630,7430,2530,32
20.08.202030,2730,3730,0530,22
21.08.202030,0730,7430,0530,63
24.08.202031,3631,5130,9831,19
25.08.202031,1931,3630,6230,72
26.08.202031,3231,5430,8231,47
27.08.202031,7132,0131,1431,63
28.08.202033,234,2632,8333,54
31.08.202033,2234,1333,1533,47
01.09.202033,6533,8633,2933,62
02.09.202033,9134,7533,6134,69
03.09.20203434,2832,6233,2
04.09.202033,133,5431,9832,75
08.09.202031,9433,2231,7732,5
09.09.202032,9834,1332,8333,86
10.09.202033,9834,132,9533,15
11.09.202033,2933,8133,0733,63
14.09.202033,9434,3433,6833,87
15.09.202034,1934,5133,833,99
16.09.202034,2834,7334,1134,13
17.09.202033,634,2733,1833,72
18.09.202033,7534,0233,3433,62
21.09.202032,8133,1932,2833,18
22.09.202033,533,632,9133,59
23.09.202034,0534,1133,1133,24
24.09.202032,9933,4232,633,12
25.09.202032,9333,3632,7533,29
28.09.202033,8434,2733,6734,1
29.09.202034,1934,733,8934,65
30.09.202034,6534,8934,0334,29
01.10.202034,5434,713434,21
02.10.202033,3834,2633,2934,02
05.10.202034,3934,634,0934,55
06.10.202034,4934,8934,0434,18
07.10.202034,634,6333,9834,15
08.10.202034,1935,0734,1634,78
09.10.20203535,1834,6234,65
12.10.202034,7835,2134,735,08
13.10.202035,4635,9935,2335,72
14.10.202035,8436,235,635,79
15.10.202035,2235,6634,8835,48
16.10.202035,8836,0735,5235,54
19.10.202035,6635,9235,0735,21
20.10.202035,5335,6635,1435,16
21.10.202035,3235,7435,1335,37
22.10.202035,6735,6734,3334,84
23.10.202034,8234,8834,3734,54
26.10.202034,1234,1932,3932,8
27.10.202032,8332,9232,1632,2
28.10.202031,4331,6330,7330,75
29.10.202030,6430,9230,330,66
30.10.202030,6230,8429,8330,53
02.11.20203131,1330,4330,54
03.11.202030,9431,8530,9131,28
04.11.202031,6531,9431,0731,52
05.11.202032,0232,7331,9132,68
06.11.202032,7932,8732,1232,72
09.11.202033,433,4632,5232,54
10.11.202032,4933,0232,0532,73
11.11.202033,0633,0632,4632,87
12.11.202032,8533,1532,3932,63
13.11.202032,9133,5332,8133,49
16.11.202033,734,233,2434,12
17.11.202033,8634,5533,7234,38
18.11.202034,6834,8434,1734,24
19.11.202034,1734,8133,7934,7
20.11.202034,835,0534,634,62
23.11.202034,7535,3834,7235,15
24.11.202035,4635,7135,1635,63
25.11.202035,3735,4534,0735,13
27.11.202035,1435,5734,9735,37
30.11.202035,5835,6734,4534,97
01.12.202035,3835,8534,9835,72
02.12.202035,7636,0235,2935,72
03.12.202035,8836,2335,5135,92
04.12.202035,9936,6235,7936,52
07.12.202036,5936,835,4435,65
08.12.202035,6236,4335,5336,41
09.12.202036,5436,9735,9736,24
10.12.202035,9436,635,6236,55
11.12.202036,3336,7536,0436,29
14.12.202036,4736,9736,4336,69
15.12.202037,1437,4336,6737,36
16.12.202037,4637,6337,3137,42
17.12.202037,5737,937,5537,85
18.12.202037,9938,1936,6736,94
21.12.202036,6437,1535,9837,01
22.12.202037,3437,4236,7536,84
23.12.202036,9337,4136,6737,18
24.12.202037,3737,4336,8536,98
28.12.202037,2637,3636,6936,9
29.12.202036,9537,3536,1436,22
30.12.202036,3137,0136,2336,73
31.12.202036,8337,1736,4637,13