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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,1042
KAPANIŞ 54,2272

En Düşük

DÜŞÜK 35,96

En Yüksek

YÜKSEK 77,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202340,5640,9839,9740,9
04.01.202341,3941,640,5840,94
05.01.202340,7541,140,2840,87
06.01.202341,1742,5940,8242,42
09.01.202342,743,142,1942,28
10.01.202342,0842,6341,8242,49
11.01.202342,0842,239,6840,77
12.01.202340,5240,7139,7839,93
13.01.202339,3640,2138,9940,18
17.01.202340,1340,1939,4540,03
18.01.202340,2740,539,6940,02
19.01.202339,4239,8639,0339,46
20.01.202339,8540,2939,440,26
23.01.202340,7641,6240,5941,04
24.01.202340,241,0740,1140,59
25.01.20234040,7839,7840,52
26.01.202340,9541,0540,2240,99
27.01.202340,741,1740,340,31
30.01.202339,9640,4139,8440,01
31.01.202339,9540,6239,540,62
01.02.202340,541,4440,3441,23
02.02.202341,543,0841,4942,42
03.02.202341,9642,7841,742,24
06.02.202342,1842,1840,3140,96
07.02.202340,8642,240,841,99
08.02.202341,6842,2441,5741,84
09.02.202342,642,9741,9242,04
10.02.202341,8843,2541,7242,72
13.02.202342,8143,8242,6443,4
14.02.202343,2543,842,9343,03
15.02.202342,5543,0542,4742,8
16.02.202342,4743,7242,3442,72
17.02.202342,5942,9742,3242,48
21.02.202341,9142,4441,6941,89
22.02.202342,0642,2641,641,81
23.02.202342,242,4341,4442,03
24.02.202341,3241,841,1141,61
27.02.202342,1342,1940,8741
28.02.202340,8641,6840,5140,64
01.03.202340,8440,9539,9740,44
02.03.202340,240,2538,940,17
03.03.202339,0640,9938,8239,79
06.03.202340,2640,3139,0739,07
07.03.202339,1239,5337,9938
08.03.202338,238,838,0338,77
09.03.202338,5838,9237,7237,8
10.03.202337,6737,7436,2836,72
13.03.202336,1736,8235,9636,57
14.03.202337,4938,337,1637,55
15.03.202336,9238,1336,8537,51
16.03.202336,5238,1136,4538,05
17.03.202337,8638,1936,8837,22
20.03.202337,5938,8437,4938,55
21.03.20233939,3538,7439,15
22.03.202339,2239,4838,0538,08
23.03.202338,3238,6137,3837,82
24.03.202337,6337,6836,8137,38
27.03.202337,7938,1637,6337,99
28.03.202337,8838,3237,5638,31
29.03.202338,939,2438,6439,12
30.03.202339,4739,9539,4439,86
31.03.202339,9440,3939,9440,21
03.04.202340,1441,1540,0640,97
04.04.202341,2441,3540,4940,87
05.04.202340,7341,1340,3440,8
06.04.202340,5940,7940,2340,23
10.04.202339,941,4439,941,43
11.04.202341,4241,9541,441,6
12.04.202341,841,9941,1541,87
13.04.202341,9642,7741,7642,65
14.04.202342,7443,7342,6943,28
17.04.202342,754442,7143,93
18.04.202344,2445,6544,245,5
19.04.202344,4745,3143,8243,83
20.04.202343,4143,5742,7542,92
21.04.202342,7343,1442,5243,11
24.04.202342,742,8742,3742,68
25.04.202342,642,6741,741,71
26.04.202341,7542,1941,4741,67
27.04.202341,8342,8141,7942,8
28.04.202342,943,6442,8243,49
01.05.202343,4944,1143,3943,82
02.05.202345,0145,6543,8844,76
03.05.202345,0545,7544,845,16
04.05.202345,0345,1544,0944,18
05.05.202344,7445,844,6145,39
08.05.202345,5246,1945,1746,02
09.05.202346,0946,2245,2745,98
10.05.202346,4246,5645,4545,83
11.05.202345,6245,7144,4844,7
12.05.202344,7244,844,1944,76
15.05.202344,84544,4544,93
16.05.202344,8446,1344,6845,38
17.05.202345,846,1745,2445,85
18.05.202345,7747,3145,6547,12
19.05.202347,3648,1947,3647,75
22.05.202346,7547,9446,3747,54
23.05.202347,3447,646,3446,35
24.05.202346,0646,0645,2545,91
25.05.202346,848,3246,5648,08
26.05.202348,1548,5547,4848,51
30.05.202348,7949,147,1747,32
31.05.202345,9846,1744,4544,81
01.06.202345,0147,544,7145,46
02.06.202345,547,8445,3747,27
05.06.202347,2647,5845,345,48
06.06.202345,3847,0845,1646,85
07.06.202346,8647,7846,7747,66
08.06.202347,9948,147,247,89
09.06.202348,0948,6747,5947,61
12.06.202347,7248,1247,6248,07
13.06.202348,2848,8248,2548,8
14.06.202348,6349,6948,6349,38
15.06.202349,3550,4649,1850,2
16.06.202350,250,349,5349,67
20.06.202349,5149,5848,7449,33
21.06.202349,8850,5949,4150,06
22.06.202349,8451,4449,7651,28
23.06.202350,5951,6650,5150,87
26.06.202351,1251,5850,7251,32
27.06.202351,3251,5750,8551,39
28.06.202351,0351,9250,9151,77
29.06.20235253,1551,853,1
30.06.202353,9454,6153,7654,11
03.07.20235454,7853,7454,61
05.07.202354,0854,6853,8654,21
06.07.202353,6554,3353,3453,8
07.07.202353,9254,5253,4753,53
10.07.202353,2754,8853,2254,87
11.07.20235555,8654,8855,74
12.07.202355,555,6954,1554,17
13.07.202354,5655,6654,2255,64
14.07.202355,5856,154,8455,42
17.07.202355,5855,6654,6954,7
18.07.202354,9855,0553,1253,83
19.07.202353,9754,5253,9554,3
20.07.202353,8554,2353,2453,6
21.07.202353,4454,2853,4353,56
24.07.202353,7754,2353,5853,73
25.07.20235454,665454,37
26.07.202354,2454,5553,7653,92
27.07.202354,4354,7853,5953,71
28.07.202354,1454,4252,5352,61
31.07.202352,5453,1652,3652,92
01.08.202352,7853,6852,7853,37
02.08.202353,0553,2652,4752,95
03.08.202352,553,9652,0553,51
04.08.202353,5954,5653,0653,24
07.08.202353,5354,6453,5354,57
08.08.202355,0458,7254,8257,58
09.08.202357,4757,8756,5556,57
10.08.202357,1957,3855,4256
11.08.202356,0757,5855,7556,84
14.08.202356,5256,9656,2956,76
15.08.202356,5656,6955,6955,73
16.08.202355,6856,3155,1655,22
17.08.202355,355,8354,6354,86
18.08.202354,5155,3554,3354,93
21.08.202355,0856,4555,0856,05
22.08.202356,4356,5655,5555,8
23.08.202356,2256,9255,7156,83
24.08.202357,4457,6656,2256,71
25.08.202356,7856,8855,6256,21
28.08.202356,3657,556,0757,19
29.08.202357,1857,2856,3256,5
30.08.202354,6855,9553,6255,69
31.08.202355,9956,855,5656,24
01.09.202364,0970,2863,8668,19
05.09.202368,0569,8367,5468,1
06.09.20236870,4867,8370,47
07.09.202369,4770,6268,5768,98
08.09.202369,3770,8969,0970,5
11.09.202371,1272,8270,5672,16
12.09.202371,6572,2770,5970,73
13.09.202370,9271,269,7670,45
14.09.202370,4771,1670,1271,16
15.09.202370,971,0968,6569,29
18.09.202369,0169,4568,469,15
19.09.202369,8170,4169,2869,9
20.09.202369,9170,4568,8768,94
21.09.202368,2669,268,0468,44
22.09.202368,7370,5968,6270,05
25.09.202370,1970,9869,470,03
26.09.202369,870,0468,9368,93
27.09.202369,869,9867,2367,95
28.09.202368,2169,2768,0668,5
29.09.202369,169,668,5568,9
02.10.202368,6169,3367,3467,7
03.10.202368,7468,9466,8267,24
04.10.202367,3167,8766,4667,2
05.10.202366,2967,0664,3266,19
06.10.202366,7267,0765,8966,41
09.10.202366,2467,466667,18
10.10.202367,3468,5567,3467,98
11.10.202368,2470,3568,0870,34
12.10.202370,0370,7768,6569,05
13.10.202369,4270,6467,7668,04
16.10.202367,8868,6167,2667,76
17.10.202367,2668,6566,767,9
18.10.202367,2568,3366,8766,89
19.10.202367,2468,6866,7967,03
20.10.202366,8267,2565,3565,91
23.10.202365,4566,2764,6965,54
24.10.202366,3967,1666,0266,95
25.10.202366,8367,5466,0866,34
26.10.202366,1466,663,964,51
27.10.20236566,166565,96
30.10.202365,9566,7965,8466,43
31.10.202366,0366,9665,7366,91
01.11.202367,2968,7466,7568,67
02.11.202369,3869,9368,3168,65
03.11.202368,9970,0668,6469,51
06.11.202369,7672,369,7671,97
07.11.202371,672,3171,1571,61
08.11.202371,6672,571,0372,48
09.11.202372,6373,2771,6672,24
10.11.202372,7173,7972,4173,5
13.11.202372,8574,0572,3573,77
14.11.202374,4474,4673,3373,89
15.11.202373,0274,1272,5172,94
16.11.202372,873,0871,8172,54
17.11.202372,874,0172,6173,6
20.11.202373,8974,0273,1173,36
21.11.202373,8374,0572,9173,62
22.11.202374,2575,3874,0174,68
24.11.202374,6375,0574,1774,41
27.11.202374,3275,1373,3474,46
28.11.20237474,9173,8574,03
29.11.202374,4576,0974,4275,06
30.11.202375,1175,9874,6475,87
01.12.202371,8673,0668,571,93
04.12.202370,8771,0668,6769,32
05.12.202369,2170,3269,1169,29
06.12.202369,4869,8267,5167,63
07.12.202367,5768,8167,5768,59
08.12.202368,4369,3168,4368,7
11.12.202368,5969,7668,4969,24
12.12.202369,170,3168,9469,99
13.12.202369,9970,4869,2769,87
14.12.20237172,4670,8972,43
15.12.202372,0272,9971,3971,62
18.12.202371,6273,6871,0573,37
19.12.202373,774,0172,8673,53
20.12.202373,5474,2872,3172,42
21.12.202373,3975,473,3975,32
22.12.202375,6876,1575,0575,71
26.12.202375,9977,375,8777
27.12.202377,0277,4576,9277,26
28.12.20237777,1876,6576,68
29.12.202376,8276,9376,276,5