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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 117,6662
KAPANIŞ 117,5551

En Düşük

DÜŞÜK 74,32

En Yüksek

YÜKSEK 179,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202475,457674,3274,79
03.01.202474,8376,8174,5676,6
04.01.202476,6777,1375,8475,97
05.01.202475,4476,4575,3375,84
08.01.20247879,6777,3679,36
09.01.202479,1779,4577,0677,11
10.01.202477,8378,7677,6878,25
11.01.202478,7779,877,5479,71
12.01.202479,9480,2779,1979,31
16.01.20247979,5778,579,52
17.01.202478,578,876,977,66
18.01.202478,717977,778,41
19.01.202479,1284,7679,1283,19
22.01.202483,7483,798181,14
23.01.20248182,4780,5482,43
24.01.202483,584,928383,71
25.01.202484,585,0483,0183,04
26.01.202482,5184,3882,1284,22
29.01.202484,3884,6783,3583,41
30.01.202485,7286,4584,3284,8
31.01.202483,2883,5981,8282,88
01.02.202483,685,988385,78
02.02.202485,6386,985,2286,32
05.02.202486,5386,8784,7685,71
06.02.202485,7385,9982,1682,68
07.02.202483,4483,8382,7883,74
08.02.202483,6185,1483,5184,8
09.02.202485,2586,6585,0186,2
12.02.202486,586,8985,8386,62
13.02.202484,9985,1983,4583,98
14.02.202485,0686,2384,7286,04
15.02.202485,4885,9182,4282,72
16.02.202483,385,3282,7984,21
20.02.202483,8883,9981,2282,46
21.02.202481,2981,8180,4981,39
22.02.202485,9689,1285,487,79
23.02.202489,0692,688890,35
26.02.202492,6294,9991,892,77
27.02.20249393,4890,7391,56
28.02.202492,194,3791,2793,25
29.02.20249194,89194,66
01.03.2024124,67131,06116,45124,59
04.03.2024123,95129,05120,8121,78
05.03.2024120,75121,52113,89117,75
06.03.2024119,45120,56116,96118,5
07.03.2024120122,02119,31120,5
08.03.2024120,29120,77114,95116,25
11.03.2024115,48116,83113,63115,86
12.03.2024117,3118,29113,4113,55
13.03.2024113,5114,33109,33110
14.03.2024110,7111,41105106,45
15.03.2024107,04108,98105,64107
18.03.2024106,99107,87104,66106,63
19.03.2024107,02108,88105,05107,52
20.03.2024107,91111,33106,06111,07
21.03.2024113,18115,77112,25114,04
22.03.2024112,91113,8111,79112,24
25.03.2024111,27114,81110,31113
26.03.2024113,35116,85113,25114,65
27.03.2024114,01115,23110,93111,68
28.03.2024112,25114,45111,89114,11
01.04.2024114,25119,71114,25119,64
02.04.2024117,39118,79115,31118,44
03.04.2024117,79129,76117,66128,58
04.04.2024129,85136,16126,68127,16
05.04.2024128132,92123,51132,72
08.04.2024132,95133,44125,56127,15
09.04.2024126,43126,75120,45123,73
10.04.2024121,19126,07121,1123,37
11.04.2024123,61125,78123,14124,04
12.04.2024121,49122,35117,61117,76
15.04.2024119122,5117,27117,81
16.04.2024116,66121,74115,68121,08
17.04.2024122,62123,67118,31119,62
18.04.2024119,61119,65115,51118,37
19.04.2024116,36119,18114,3114,87
22.04.2024115118,34114,25115,54
23.04.2024116,38121,08115,7120,63
24.04.2024126,01126,01119,31120,2
25.04.2024118,33125,28117124,91
26.04.2024125,62126,55123,04125,06
29.04.2024125,2127,73123,27127,7
30.04.2024126,25126,99123,84124,64
01.05.2024122,91124,16117,43118,78
02.05.2024121,64123,91118,36123,39
03.05.2024125,49127,59124,71125,1
06.05.2024125129,39124,25129,33
07.05.2024128,22129,7126,25127,55
08.05.2024127,16131,88126131,61
09.05.2024131,17132,42129,27131,68
10.05.2024133,93134,6131,42132,77
13.05.2024133,3134,9130,68131,01
14.05.2024129,49134,69128,6134,12
15.05.2024139,9150,28138,66149,16
16.05.2024150,5150,84143,5146,3
17.05.2024148,63150,28145,88149,52
20.05.2024150,9154,59145,02145,45
21.05.2024145,05149,9144147,24
22.05.2024147,91148,99145,87147,78
23.05.2024158,99162,71150,13153,57
24.05.2024156,02166,77154,61160,18
28.05.2024168,43169,69161,01166,08
29.05.2024165,56179,7164,3179,21
30.05.2024178,8178,84165,11169,92
31.05.2024143,8144,8131,01139,56
03.06.2024140,55140,74128,6132,03
04.06.2024132,2138,98131,88135,76
05.06.2024135,95139,4132,95137,66
06.06.2024136,25136,7132,15133,96
07.06.2024131,5134,06127,59129,97
10.06.2024129135,46128,4132,45
11.06.2024131,5134,85130,02131,64
12.06.2024132,83132,94130,1131,81
13.06.2024131,99136,19131,8135,02
14.06.2024133,37135,53131,29134,98
17.06.2024137,13144,74137,03142,03
18.06.2024143,58154,14143,3149,15
20.06.2024156,63161,52145,02148,52
21.06.2024145,78147,19140,64145,06
24.06.2024143,31143,56137,56137,56
25.06.2024139,32141,75137,61140,35
26.06.2024138,52141,31135,09138,24
27.06.2024137,83141,83137,6139,43
28.06.2024139,53141,77136,21137,91
01.07.2024137,48144,69133,63142,82
02.07.2024140,22143,54139,92143,47
03.07.2024147,69149,47140,59142,67
05.07.2024142,2142,76138,31138,96
08.07.2024140147,12139,2145,97
09.07.2024146,06150,23143,83145,74
10.07.2024146,29147,23141,83145,77
11.07.2024145,56146,45139,42140,72
12.07.2024139,6141,54137,5139,57
15.07.2024140,75141,09136,52137,22
16.07.2024137,64137,73132,39134,26
17.07.2024128,14129,77124,67125,17
18.07.2024126,63126,94122,03125,34
19.07.2024125,41127,88124,27125,79
22.07.2024128,17129,87127,08128,74
23.07.2024126,95128,15125,35125,85
24.07.2024123,53123,53115,89116,12
25.07.2024116116110,33111,43
26.07.2024114,25114,72111,55113,56
29.07.2024114,36115,5110,95111,2
30.07.2024112,31113,25105,77108,61
31.07.2024114,76116,6112,2113,68
01.08.2024112,93115,21107,53108,43
02.08.2024101,7103,899,93102,29
05.08.202490,4899,8990,1398,18
06.08.202498,6699,2793,3494,67
07.08.202490,3793,0386,9387,89
08.08.202489,7791,788,4591,46
09.08.202489,4893,4388,5792,55
12.08.202492,297,991,8495,27
13.08.202497,1101,4996,5799,94
14.08.2024101,06104,37100,31102,95
15.08.2024107,06110,96105,41110,21
16.08.2024108,9112,16108,06111,3
19.08.2024111112,06108,38111,87
20.08.2024111,75112,48109,56110,71
21.08.2024110,85111,9108,86111,7
22.08.2024112,55114,02108,67108,98
23.08.2024110,35112,66110,07112,01
26.08.2024112,01114,15110,35111,67
27.08.2024110,33112,37109,71111,86
28.08.2024110,3112,07108,21111,56
29.08.2024108,28114,44108,1110,74
30.08.2024115,36117,72110,65115,54
03.09.2024114,88116,69109,12110,77
04.09.2024109110,55107,31109,06
05.09.2024107108,3105,13107,16
06.09.2024106,52108,21101,41102
09.09.2024107,35107,65105,1105,89
10.09.2024106,15107,53105,42106,64
11.09.2024107,15108,9105,55108,8
12.09.2024108,7113,23108,6112,15
13.09.2024112,18114,65111,4114,3
16.09.2024112,38115,8112,23115,4
17.09.2024117,71118,31115,04116,82
18.09.2024117,58119,62115,94115,99
19.09.2024120,07120,07117,36117,77
20.09.2024116,5119,05115,08117,5
23.09.2024117,55118,1116,58117,57
24.09.2024118,17118,44116117,31
25.09.2024117,27120,24117,07120,17
26.09.2024122,38127121,39126,49
27.09.2024124124,41120,07120,22
30.09.2024119119,96116,95118,54
01.10.2024117,39117,78112,91113,16
02.10.2024112,97116,56112,12113,46
03.10.2024114,02116,75113,62115,67
04.10.2024117,5120,84117,06120,42
07.10.2024119,68120,85118,18119,09
08.10.2024119,4121,94118,7121,93
09.10.2024121,63123,13120,5122,34
10.10.2024121,46124,86121,2124,8
11.10.2024124128,3123,5127,73
14.10.2024129130,26127,4128,35
15.10.2024128,84131,13125,66125,83
16.10.2024126,89127,51124,8126,73
17.10.2024129,1131,6128129,18
18.10.2024129,2129,58125,2126,46
21.10.2024126,5126,98125,17125,66
22.10.2024124,1124,3119,35120,4
23.10.2024118,97121,56117,82119,49
24.10.2024120,61121,39119,36120,57
25.10.2024121,9124,79121,75122,55
28.10.2024123123,61120,55120,66
29.10.2024120,68122,54120,1121,63
30.10.2024130,99133,97125,44129,4
31.10.2024127127,59122,59123,63
01.11.2024124,63132,62124,3130,87
04.11.2024132,82135,71129,7129,85
05.11.2024131134,28129,75133,46
06.11.2024137,39139,6134,32138,35
07.11.2024138,95139,42136,02137,87
08.11.2024138,22139,15134,08134,23
11.11.2024138,47140,75135138,51
12.11.2024138,75141,33135,94136,47
13.11.2024137,76139,04134,47134,53
14.11.2024135,88136,91133,33134,43
15.11.2024133,29133,87130,75131,64
18.11.2024136,16138134,47136,01
19.11.2024133,85136,24132,24135,9
20.11.2024137,52138,17132,54133,96
21.11.2024136,14140,14134,45138,92
22.11.2024142,5144,5140,5144,21
25.11.2024147,4147,66142,63144,16
26.11.2024144144,43141,21141,74
27.11.2024124,92127,16121,3124,38
29.11.2024125,3128,47124,99127,59
02.12.2024126,19129,65123,28125,84
03.12.2024125,16126,02124,18125,56
04.12.2024125,25127,33123,92126,1
05.12.2024126,56128,68125,04125,07
06.12.2024125,62126,31122,75123,4
09.12.2024122,84124,2121,1123,81
10.12.2024123,15123,24116,55116,79
11.12.2024117,8119,18115,6118,69
12.12.2024117,51120,4117,34119,18
13.12.2024120,38121,27116,52118,45
16.12.2024118,86122,09118,45119,27
17.12.2024118,2120,2117,89118,28
18.12.2024119,53119,99111,93112,67
19.12.2024114,23115,51111,28111,96
20.12.2024110,17116,46110,17115,77
23.12.2024116,52119,14116,26118,82
24.12.2024119119,42118,18118,94
26.12.2024118,42119,88118,23119,28
27.12.2024118,37118,89116,51117,33
30.12.2024115,31115,92112,62114,82
31.12.2024115,33116,09114,16115,24