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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 49,2245
KAPANIŞ 49,2528

En Düşük

DÜŞÜK 35,55

En Yüksek

YÜKSEK 59,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202137,4337,4336,3236,72
05.01.202136,4237,4836,2237,21
06.01.202137,1438,1136,9337,52
07.01.202137,9938,6837,7638,67
08.01.202138,839,2138,3739,12
11.01.202138,6438,9338,3138,31
12.01.202138,4338,8938,2938,88
13.01.202137,8737,9835,5536,08
14.01.202136,1237,4136,137,11
15.01.202137,0637,9436,9237,62
19.01.202137,7838,0137,6437,92
20.01.202138,4739,137,9539,03
21.01.202139,2939,3738,4538,96
22.01.202138,438,5938,0138,47
25.01.202138,6738,6937,2438,34
26.01.202138,538,7537,9738,52
27.01.202137,838,3737,0937,42
28.01.202137,4138,0936,9237,45
29.01.202137,237,7836,6636,92
01.02.202137,3137,8536,8337,46
02.02.20213939,3838,7139,09
03.02.202138,8839,6838,8839,39
04.02.202139,640,1939,5440,18
05.02.202140,2740,5740,1240,33
08.02.202140,5340,8940,2740,5
09.02.202140,1740,4939,9240,32
10.02.202140,4440,5339,7340,31
11.02.202140,4540,5939,4440,27
12.02.202140,2940,5639,9440,55
16.02.202140,9240,9939,7540,24
17.02.202139,9440,5139,8240,15
18.02.202139,8840,839,640,37
19.02.202140,8641,240,5540,92
22.02.202140,8741,5340,2940,92
23.02.202140,5340,9739,0240,81
24.02.202140,9341,540,7341,38
25.02.202141,0341,344040,36
26.02.202140,8742,1440,5341,07
01.03.202141,0742,2741,0742,09
02.03.202142,0542,3441,6141,9
03.03.202142,0942,6441,8142,35
04.03.202142,2642,7641,2641,94
05.03.202142,4943,4142,2343,24
08.03.202143,5343,9243,0343,12
09.03.202143,6144,5143,5743,81
10.03.202144,0444,6343,9544,42
11.03.202144,5845,3244,5844,89
12.03.202144,844544,4144,99
15.03.202144,9545,2544,6945,24
16.03.202145,3445,4944,7145,13
17.03.202144,9746,3644,6546,24
18.03.202145,8345,8344,644,63
19.03.202144,4444,9644,3544,39
22.03.202144,2944,7244,0444,25
23.03.202144,1144,5542,9643,44
24.03.202143,7344,2843,4843,74
25.03.202143,1444,0243,0143,56
26.03.202143,9145,0943,6745,08
29.03.202144,9245,444,4644,69
30.03.202144,4245,1144,3844,88
31.03.202144,9145,0944,5544,66
01.04.202144,7245,2544,6245,13
05.04.202145,2145,545,0645,27
06.04.202145,345,5845,0945,33
07.04.202145,446,8145,446,36
08.04.202146,7647,0545,8946,9
09.04.202146,7647,6246,6847,56
12.04.202146,9947,6446,8847,34
13.04.202147,4647,4646,846,87
14.04.202146,9447,3746,8846,96
15.04.202149,6851,2848,2950,11
16.04.202150,5251,7650,2651,38
19.04.202151,3752,5851,0952,39
20.04.202152,4152,4451,2451,41
21.04.202151,351,8351,1851,37
22.04.202151,3651,6850,7150,91
23.04.202151,1551,5650,9151,37
26.04.202151,3951,5350,7450,85
27.04.202150,851,3350,7751,02
28.04.202151,1451,1450,3450,36
29.04.202150,7351,0350,3850,66
30.04.202150,4750,5249,7249,81
03.05.202150,2550,4149,4749,53
04.05.202149,1449,2448,5648,9
05.05.202149,2850,0148,9149,85
06.05.202149,9350,5749,5250,54
07.05.202150,6651,5250,5451,2
10.05.202151,1951,2950,4550,5
11.05.202149,0149,7148,6249,55
12.05.202149,1449,3947,647,66
13.05.202148,1149,1147,9348,83
14.05.202149,4549,9149,2549,86
17.05.202149,6550,0849,4749,84
18.05.202150,0350,1749,5549,72
19.05.202148,8449,4348,3349,04
20.05.202149,1950,249,1649,95
21.05.202150,3750,5149,849,88
24.05.202150,3150,9950,2250,73
25.05.202151,0151,1350,3750,41
26.05.202150,4850,8950,3350,49
27.05.202150,7650,8950,1550,51
28.05.202149,9950,5248,2549,97
01.06.202150,4552,1750,3752,1
02.06.202152,1552,3551,0651,06
03.06.202150,851,6550,2951,5
04.06.202151,752,4751,5652,45
07.06.202152,7852,8951,8852,1
08.06.202152,1452,7752,0952,64
09.06.202152,7952,8752,3152,66
10.06.202152,635352,4252,58
11.06.202152,4352,7451,5852,67
14.06.202152,6852,851,852,05
15.06.202152,1252,3351,8652,11
16.06.202152,0352,3951,6752,05
17.06.202152,0552,0550,3850,48
18.06.202149,7750,0849,3149,93
21.06.202150,2750,7450,1950,66
22.06.202150,6650,6650,1550,54
23.06.202150,5150,5850,1550,26
24.06.202150,6650,6649,9550,19
25.06.202150,450,5650,2850,4
28.06.202150,450,7650,3250,53
29.06.202150,5651,8250,3451,77
30.06.202151,3251,550,4650,49
01.07.202150,250,3649,5949,99
02.07.202150,2350,5149,5950,34
06.07.202150,3150,7649,749,83
07.07.202150,1350,6949,8250,4
08.07.202149,6650,549,4650,15
09.07.202150,351,0950,2650,78
12.07.202150,7150,7149,1949,2
13.07.202149,0149,0347,4847,5
14.07.202147,9248,5447,1847,31
15.07.202147,0847,4746,7247,44
16.07.202147,7347,7746,7246,75
19.07.202146,0147,2545,8947,05
20.07.202147,3248,647,2948,31
21.07.202148,4848,9948,1948,74
22.07.202148,8848,9548,2348,6
23.07.202148,6348,9948,4248,91
26.07.20214949,1848,7748,86
27.07.202148,4448,8248,148,68
28.07.202148,7648,9448,5448,58
29.07.202148,849,0948,4149,03
30.07.202148,8249,2748,6548,95
02.08.202149,1849,248,6248,78
03.08.202149,0250,0648,6949,86
04.08.202149,6449,749,2149,34
05.08.202149,6549,9549,4349,82
06.08.202149,8450,0649,6849,92
09.08.202149,5750,0349,4549,9
10.08.202150,1350,2449,7249,86
11.08.202149,8650,949,8650,85
12.08.202150,8851,0650,4650,92
13.08.202150,9251,0850,4850,67
16.08.202150,4250,5949,9250,48
17.08.202150,2350,2849,1949,55
18.08.202149,3449,749,1149,12
19.08.202148,6349,1148,3848,74
20.08.202149,3350,1249,1549,9
23.08.202150,1350,8949,8650,72
24.08.202151,1651,3150,651,03
25.08.202150,8851,8950,7351,7
26.08.202151,9252,0251,2251,44
27.08.202149,9851,448,1349,11
30.08.202149,4250,1848,8349,72
31.08.202149,7149,8749,2449,37
01.09.202149,4149,634949,01
02.09.202149,1549,5648,8949,17
03.09.202149,1749,6449,0949,21
07.09.202149,0449,2448,5648,64
08.09.202148,5648,7547,748,07
09.09.202147,8949,0447,8948,82
10.09.202149,149,2348,1448,25
13.09.202149,8450,3549,4250,1
14.09.202150,0750,149,2249,36
15.09.202149,4551,0349,2750,88
16.09.202150,7651,4650,651,37
17.09.202151,3751,7449,9350,93
20.09.202150,0851,7250,0551,1
21.09.202151,6751,7750,0750,32
22.09.202150,5250,6149,6150,29
23.09.202151,0553,3150,1552,02
24.09.202151,9952,7451,9852,62
27.09.202152,453,2452,3753,13
28.09.202152,7953,5452,753,34
29.09.202153,553,8352,6453,38
30.09.202153,5253,6252,0352,7
01.10.202152,9853,8252,7553,59
04.10.202153,7253,9952,953,31
05.10.202153,6553,9353,0553,66
06.10.202152,9853,5552,6553,44
07.10.202153,7754,4553,4854,23
08.10.202154,4554,6652,8253,22
11.10.202153,2553,8353,0253,29
12.10.202153,2653,4652,3752,56
13.10.202152,6953,0152,1552,52
14.10.202152,8153,9252,7753,7
15.10.202154,0754,753,8354,56
18.10.202154,9455,5754,8155,04
19.10.202155,3256,2155,0456,13
20.10.202156,3256,7256,0956,55
21.10.202156,4857,556,2757,23
22.10.202157,1658,1457,0758,02
25.10.202158,1658,2656,8456,88
26.10.202157,0557,1755,7955,83
27.10.202155,6255,8354,6754,91
28.10.202155,655,9455,1155,76
29.10.202155,3356,6655,3355,72
01.11.202155,3956,5255,3956,49
02.11.202156,6657,3453,0154,61
03.11.202155,0155,3454,2755,2
04.11.202155,0255,4553,7654,57
05.11.202154,8156,4354,5956,36
08.11.202156,3756,7255,2755,53
09.11.202155,4556,2855,0156,08
10.11.202155,9557,1855,9256,62
11.11.202156,7357,1855,9856,19
12.11.202156,3656,5855,8456
15.11.202156,4757,5456,2856,7
16.11.202156,7557,1256,5156,7
17.11.202156,957,255,9556
18.11.202155,9156,6855,5455,9
19.11.202155,865654,9755,02
22.11.202155,3355,6854,3255,13
23.11.202154,9755,2254,254,67
24.11.202155,355854,857,3
26.11.202156,557,7355,9956,18
29.11.202157,0557,8756,4657,57
30.11.202157,5357,8555,7256,47
01.12.202156,9957,2555,5855,7
02.12.202155,557,2755,557,15
03.12.202157,558,6457,4358,48
06.12.202158,7559,358,1458,75
07.12.202159,2559,4958,258,91
08.12.2021595957,9258,4
09.12.202158,3558,5857,5957,65
10.12.202157,6658,0757,1157,6
13.12.202157,1557,4955,6655,72
14.12.202154,6955,1654,2654,63
15.12.202155,0456,0754,4556,04
16.12.202156,2556,4454,9554,99
17.12.202154,9255,0354,0654,65
20.12.202154,0154,1753,0853,6
21.12.202154,3255,4853,9455,45
22.12.202155,3255,7554,8455,37
23.12.202155,656,2555,4355,88
27.12.202156,0556,7856,0556,6
28.12.202156,5557,3456,5556,95
29.12.202157,0157,856,9957,05
30.12.202157,0157,1256,4656,51
31.12.202156,4356,6856,1656,17