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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 46,0826
KAPANIŞ 46,1121

En Düşük

DÜŞÜK 32,9

En Yüksek

YÜKSEK 61,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202256,1657,156,1556,98
04.01.202257,255957,2558,49
05.01.202258,3759,557,8757,98
06.01.202257,9858,757,5858,04
07.01.202258,158,4757,3257,99
10.01.202259,1760,0158,6159,88
11.01.20226060,6859,7360,25
12.01.202260,4560,5159,1259,95
13.01.202260,560,7359,8760,17
14.01.202259,9860,7759,6460,53
18.01.202260,2860,8159,459,48
19.01.20226060,4657,9357,96
20.01.202258,2359,0557,3557,4
21.01.202257,2357,2555,2655,57
24.01.202254,7855,5953,4355,42
25.01.202254,8556,0353,655,44
26.01.202256,1956,7354,9555,34
27.01.202255,8457,655,0555,45
28.01.202255,4556,3854,7156,24
31.01.202256,2256,8155,9556,81
01.02.202256,8858,6256,4958,57
02.02.202258,9959,7158,6659,4
03.02.202258,9160,158,8459,2
04.02.202259,0859,3158,2558,74
07.02.202259,0859,6358,8458,96
08.02.202259,1160,0358,6259,95
09.02.202260,296160,0660,77
10.02.202260,4461,5460,1460,72
11.02.202260,7561,359,3559,51
14.02.202259,259,6558,2358,6
15.02.202258,960,4358,8659,82
16.02.202259,3660,5459,3360,29
17.02.202260,2260,3759,2459,26
18.02.202259,2559,9158,7658,9
22.02.202258,3559,0356,9157,13
23.02.202257,6958,3856,5556,78
24.02.202255,0955,9654,3755,84
25.02.202250,7553,0549,1651,46
28.02.202250,8152,0150,3150,96
01.03.202250,0250,5449,649,88
02.03.202250,4753,8550,2753,6
03.03.202253,3853,9552,4752,59
04.03.202252,0852,4951,451,96
07.03.202251,4251,7448,9849,33
08.03.202249,7551,5249,0550,24
09.03.202251,4552,5651,1351,98
10.03.202251,3152,251,0351,97
11.03.20225252,7351,5452,01
14.03.202251,8652,5650,3850,74
15.03.202250,7452,250,5652,08
16.03.202251,5252,4350,6251,97
17.03.202251,4351,4649,5250,51
18.03.202250,4151,8950,0351,83
21.03.202251,7552,9751,6852,32
22.03.202252,4453,3352,352,99
23.03.202252,5753,3952,552,6
24.03.202252,6353,8552,4353,51
25.03.202253,554,8853,3654,79
28.03.202254,2554,5853,7254,3
29.03.202254,7955,354,3155,03
30.03.202254,755,2554,1854,32
31.03.202251,351,6750,1750,19
01.04.202248,574947,6148,8
04.04.202248,9449,8448,7549,38
05.04.202248,8649,5948,6648,66
06.04.202248,2448,4446,7547,12
07.04.202247,5248,7146,9347,69
08.04.202247,4448,147,1247,39
11.04.202246,9348,0346,7546,95
12.04.202247,0347,7847,0147,1
13.04.202246,9447,7246,9147,31
14.04.202247,1647,6946,8946,94
18.04.202246,747,8246,6347,44
19.04.202247,1548,1547,0747,99
20.04.202248,549,6248,549
21.04.202249,1649,4947,948,21
22.04.202248,0148,0146,8346,87
25.04.202246,5447,2945,9447,27
26.04.202246,9847,6846,4746,51
27.04.202246,5147,3245,7346,55
28.04.202247,1348,4346,8648,12
29.04.202247,7449,2246,9347,01
02.05.202246,7647,5446,447,5
03.05.202247,6548,2647,2247,85
04.05.202248,1749,0447,2348,81
05.05.202248,6548,8646,9147,26
06.05.202246,7546,9345,3645,58
09.05.202244,9745,8244,6845,19
10.05.202246,0546,2544,7345,5
11.05.202245,3746,2344,3444,41
12.05.202244,1744,943,1743,74
13.05.202244,2545,6144,1845,09
16.05.202244,8145,3444,4645,03
17.05.202245,9946,7345,4646,61
18.05.202245,9346,1543,2443,31
19.05.202242,5142,5540,8841,1
20.05.202241,3641,4838,3340,05
23.05.202240,2741,5440,2741,22
24.05.202240,7641,4539,940,88
25.05.202240,9443,6840,8843,3
26.05.202242,3944,364243,93
27.05.202250,3952,648,4549,58
31.05.202249,4350,4648,3749,94
01.06.202250,2651,5449,950,67
02.06.20225051,3449,9351,28
03.06.202250,9651,7550,6851,02
06.06.202251,1151,2949,9450,04
07.06.202249,7651,2649,3751,15
08.06.202251,1851,350,3350,33
09.06.202250,251,45050,35
10.06.202249,650,349,0349,16
13.06.202247,8448,3747,0847,25
14.06.202247,647,9347,0247,35
15.06.202247,7648,5847,1347,91
16.06.202246,8947,0945,445,89
17.06.202246,5947,9346,3447,59
21.06.202248,8349,4548,3349,23
22.06.202248,6749,7748,4148,61
23.06.202248,6249,5748,3249,04
24.06.202249,350,749,0550,25
27.06.202250,2750,4749,9150,24
28.06.202250,3750,6548,8848,94
29.06.202248,9949,0347,2547,39
30.06.202246,6647,2945,9146,21
01.07.202245,846,4442,4142,74
05.07.202242,0143,2141,5743,14
06.07.202242,6643,1141,5342,2
07.07.202242,7143,4742,6442,94
08.07.202242,4143,2542,1242,92
11.07.202242,443,0442,3142,48
12.07.202242,4343,742,3743,05
13.07.202242,543,5842,4143,14
14.07.202242,6242,8141,3442,7
15.07.202243,0643,4742,6343,46
18.07.202243,9944,1442,842,9
19.07.202243,0144,1443,0144,04
20.07.20224444,743,4744,17
21.07.202244,144,7443,7444,65
22.07.202244,2844,643,243,34
25.07.202243,6544,2943,2443,85
26.07.202243,8544,1343,2843,43
27.07.202243,5944,4943,3744,29
28.07.202244,2344,8743,8844,5
29.07.202244,5145,0944,0245,06
01.08.202244,7745,7444,5945,42
02.08.20224545,2444,1244,26
03.08.202244,2144,8743,4344,45
04.08.202244,4944,4943,5544,2
05.08.202243,8645,4443,845,41
08.08.202245,6446,4445,245,45
09.08.202245,3245,4244,5745,09
10.08.20224647,2445,8947,23
11.08.202247,4148,4947,3247,6
12.08.202247,948,2947,6548,22
15.08.202248,0548,747,9848,3
16.08.202248,3149,2448,1648,59
17.08.202248,2848,2847,1847,83
18.08.202248,4649,0447,8148,94
19.08.202248,1748,2847,3347,67
22.08.202246,9847,2246,5546,84
23.08.202246,647,8246,646,94
24.08.202246,8147,2346,1946,62
25.08.202247,3948,0147,1547,9
26.08.202245,8645,8641,1841,43
29.08.202240,9142,3740,5240,59
30.08.202240,8441,3439,6939,69
31.08.202239,1639,6238,1838,29
01.09.202237,9338,0337,137,65
02.09.202238,338,4737,4637,79
06.09.202237,8137,8536,7937,29
07.09.202237,1738,1536,7437,98
08.09.202237,6138,5137,4438,5
09.09.202238,8739,9438,8739,79
12.09.20224040,764040,3
13.09.202239,2739,538,1438,3
14.09.202238,4738,6537,838,13
15.09.202237,8238,1237,2937,65
16.09.202237,238,1336,9337,96
19.09.202237,3837,9937,1737,82
20.09.202237,3937,4736,7236,95
21.09.202237,1837,8136,7636,78
22.09.202236,5536,8836,236,28
23.09.202235,6636,1634,835,52
26.09.202235,0735,6634,6334,7
27.09.202235,3135,6834,5534,72
28.09.202234,5135,434,5135,29
29.09.202234,6834,9333,8134,19
30.09.202234,3334,9634,0934,17
03.10.202234,5236,1434,235,88
04.10.202236,5837,4936,5237,46
05.10.202236,9538,1236,7637,86
06.10.202237,9138,3237,3837,48
07.10.202236,0536,4934,5434,6
10.10.202234,9135,0433,6934,48
11.10.202234,434,7433,7433,87
12.10.202233,7634,1233,5833,77
13.10.202233,0735,2632,934,99
14.10.202235,0735,2434,0234,26
17.10.202234,4435,1734,0934,47
18.10.202234,8535,234,0134,56
19.10.202234,0334,9933,934,49
20.10.202234,5235,7334,5234,86
21.10.202235,3636,9835,2636,85
24.10.202237,0337,5136,6537,28
25.10.202237,2137,9737,0937,74
26.10.202237,3238,2237,1937,79
27.10.202238,138,4537,4937,76
28.10.202237,9739,3937,9739,16
31.10.202238,6838,938,2938,4
01.11.202238,9439,2538,0739,15
02.11.202239,0139,3137,6637,67
03.11.202237,1637,8337,0237,35
04.11.202238,2639,3338,1239
07.11.202239,0939,9938,9439,87
08.11.202240,1741,0540,0540,42
09.11.202239,8940,339,2239,33
10.11.202241,0341,7340,4941,72
11.11.202241,7143,0741,5642,68
14.11.202241,6742,9341,6742,25
15.11.202243,243,4342,1842,35
16.11.202241,9841,9841,0541,18
17.11.202240,6741,9140,3541,76
18.11.202241,8442,1441,3742,04
21.11.202241,5641,7139,941,07
22.11.202241,7343,9640,443,85
23.11.202243,8545,3343,5444,61
25.11.202244,545,0744,4244,63
28.11.202244,244,343,5643,58
29.11.202243,6543,9443,443,52
30.11.202243,4544,8142,7544,79
01.12.20224545,3644,3744,9
02.12.202244,2844,7343,9344,54
05.12.202243,8944,0742,9543,07
06.12.202243,0143,1542,0742,47
07.12.202242,0442,2741,4941,92
08.12.202242,0542,4541,7242,23
09.12.202241,8942,5241,7641,83
12.12.202241,6442,8841,3842,87
13.12.202244,3244,3542,5942,85
14.12.202242,5942,941,541,68
15.12.202240,9140,9139,2939,38
16.12.202238,9639,4538,7139,25
19.12.202239,3439,4238,6439
20.12.202238,7539,1438,6738,95
21.12.202239,1539,5539,0339,12
22.12.202238,4639,1538,0239,14
23.12.202239,239,2838,6339,12
27.12.202239,2239,5938,9339,41
28.12.202239,3839,538,638,76
29.12.202239,1139,923939,82
30.12.202239,4940,2239,3840,22