New Zealand markets closed

Dell Technologies Inc. (DELLC.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
2,515.00-40.00 (-1.57%)
At close: 01:27PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,495.002,515.002,491.002,515.002,515.0058
27 Jun 20242,540.012,560.002,540.012,555.002,555.00413
26 Jun 20242,570.002,600.002,470.002,520.002,520.00499
25 Jun 20242,484.502,484.502,484.502,484.502,484.50-
24 Jun 20242,542.002,542.002,484.002,484.502,484.50329
21 Jun 20242,650.002,650.002,616.902,630.582,630.58311
20 Jun 20242,945.002,991.992,715.002,739.002,739.001,035
19 Jun 20242,750.002,864.252,750.002,841.002,841.0068
18 Jun 20242,700.002,849.992,700.002,743.002,743.00882
17 Jun 20242,600.002,676.652,578.002,676.652,676.65613
14 Jun 20242,479.992,479.992,479.992,479.992,479.99409
13 Jun 20242,481.002,511.802,481.002,500.002,500.00814
12 Jun 20242,500.002,505.002,460.002,461.002,461.00954
11 Jun 20242,480.002,489.992,446.002,446.002,446.001,680
10 Jun 20242,390.872,498.982,390.872,415.002,415.00487
07 Jun 20242,369.812,392.922,350.002,390.872,390.87203
06 Jun 20242,360.012,395.002,325.002,391.242,391.242,687
05 Jun 20242,449.992,449.992,362.652,418.002,418.00676
04 Jun 20242,397.002,450.002,397.002,449.992,449.99755
03 Jun 20242,375.002,375.002,325.002,339.932,339.93675
31 May 20242,421.702,421.702,242.002,375.002,375.001,536
30 May 20243,048.003,048.002,810.002,893.922,893.922,116
29 May 20242,900.002,911.002,900.002,900.002,900.00184
28 May 20242,745.002,879.992,741.192,795.002,795.001,575
27 May 20242,741.192,741.192,741.192,741.192,741.19-
24 May 20242,752.792,755.002,691.002,741.192,741.19163
23 May 20242,630.002,645.002,567.002,567.002,567.00165
22 May 20242,446.212,446.212,446.212,446.212,446.2133
21 May 20242,514.292,514.292,514.292,514.292,514.2987
20 May 20242,471.002,471.002,409.002,410.702,410.7049
17 May 20242,487.722,490.002,450.002,450.002,450.00158
16 May 20242,452.652,454.252,452.652,454.002,454.00215
15 May 20242,424.002,495.002,424.002,495.002,495.00338
14 May 20242,238.012,250.002,238.012,250.002,250.0021
13 May 20242,232.022,232.022,232.022,232.022,232.02-
10 May 20242,232.022,232.022,232.022,232.022,232.0255
09 May 20242,200.002,215.002,200.002,215.002,215.0012
08 May 20242,200.002,215.002,196.002,215.002,215.0047
07 May 20242,162.502,162.502,162.502,162.502,162.50-
06 May 20242,162.502,162.502,162.502,162.502,162.5026
03 May 20242,105.392,105.392,105.392,105.392,105.39-
02 May 20242,105.392,105.392,105.392,105.392,105.396
30 Apr 20242,192.392,192.392,192.392,192.392,192.3910
29 Apr 20242,141.002,141.002,141.002,141.002,141.00-
26 Apr 20242,141.002,141.002,141.002,141.002,141.00180
25 Apr 20242,127.252,127.252,127.252,127.252,127.25353
24 Apr 20242,108.602,108.602,072.502,072.502,072.50860
23 Apr 20242,000.002,000.002,000.002,000.002,000.00-
22 Apr 20242,000.002,000.002,000.002,000.002,000.0023
22 Apr 20240.445 Dividend
19 Apr 20242,033.002,033.001,970.011,970.011,969.5689
18 Apr 20242,035.002,039.992,035.002,039.992,039.53105
17 Apr 20241,973.501,973.501,973.501,973.501,973.05-
16 Apr 20241,973.501,973.501,973.501,973.501,973.05-
15 Apr 20241,973.501,973.501,973.501,973.501,973.05-
12 Apr 20242,004.002,004.001,968.001,973.501,973.05113
11 Apr 20242,058.002,058.002,000.002,044.002,043.54109
10 Apr 20242,035.202,035.202,035.202,035.202,034.7415
09 Apr 20242,049.002,049.001,967.122,034.002,033.54146
08 Apr 20242,070.002,070.002,050.012,050.012,049.5534
05 Apr 20242,125.192,185.002,125.192,181.842,181.3529
04 Apr 20242,086.092,086.092,086.092,086.092,085.62-
03 Apr 20242,068.012,120.002,068.012,086.092,085.6227
02 Apr 20241,959.001,959.001,959.001,959.001,958.5624
01 Apr 20241,848.501,848.501,848.501,848.501,848.08-
27 Mar 20241,809.111,848.501,809.111,848.501,848.084,327
26 Mar 20241,936.301,936.301,936.301,936.301,935.8696
25 Mar 20241,897.701,897.701,897.701,897.701,897.276
22 Mar 20241,909.501,909.501,909.501,909.501,909.07-
21 Mar 20241,870.001,928.001,870.001,909.501,909.07125
20 Mar 20241,805.001,866.191,805.001,853.001,852.58204
19 Mar 20241,785.011,870.491,785.011,870.491,870.0780
15 Mar 20241,773.001,773.001,773.001,773.001,772.60-
14 Mar 20241,773.001,773.001,773.001,773.001,772.6017
13 Mar 20241,848.001,848.001,827.011,828.001,827.5986
12 Mar 20241,930.001,930.001,910.001,910.001,909.5777
11 Mar 20241,952.001,952.001,952.001,952.001,951.56-
08 Mar 20241,953.211,953.211,952.001,952.001,951.5674
07 Mar 20242,043.002,043.002,031.002,031.002,030.54115
06 Mar 20241,997.002,000.501,997.002,000.502,000.0540
05 Mar 20242,119.002,119.002,119.002,119.002,118.52-
04 Mar 20242,207.002,207.002,100.002,119.002,118.5298
01 Mar 20241,949.052,095.001,949.052,095.002,094.53871
29 Feb 20241,604.251,606.401,604.251,606.091,605.73233
28 Feb 20241,600.001,629.991,600.001,626.891,626.5249
27 Feb 20241,595.991,595.991,595.991,595.991,595.6332
26 Feb 20241,599.201,636.791,599.001,636.791,636.4275
23 Feb 20241,539.081,545.001,538.001,538.001,537.65160
22 Feb 20241,402.001,402.001,402.001,402.001,401.68-
21 Feb 20241,402.001,402.001,402.001,402.001,401.68-
20 Feb 20241,404.001,404.001,402.001,402.001,401.6828
19 Feb 20241,413.001,413.001,413.001,413.001,412.68-
16 Feb 20241,413.001,413.001,413.001,413.001,412.68-
15 Feb 20241,413.001,413.001,413.001,413.001,412.687
14 Feb 20241,435.211,435.211,435.211,435.211,434.89-
13 Feb 20241,435.211,435.211,435.211,435.211,434.89-
12 Feb 20241,435.211,435.211,435.211,435.211,434.89-
09 Feb 20241,435.211,435.211,435.211,435.211,434.89-
08 Feb 20241,435.211,435.211,435.211,435.211,434.8960
07 Feb 20241,421.001,425.001,421.001,425.001,424.6871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...