DELL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 114.96 | 126.55 | 114.25 | 121.45 | 5,722,615 | 10.04 | 8.73% |
1개월 | 114.25 | 136.16 | 114.25 | 123.32 | 8,326,116 | 10.75 | 9.41% |
3개월 | 86.53 | 136.16 | 80.49 | 114.03 | 8,411,062 | 38.47 | 44.46% |
6개월 | 66.12 | 136.16 | 65.73 | 99.69 | 6,209,081 | 58.88 | 89.05% |
1년 | 43.49 | 136.16 | 43.385 | 81.16 | 5,496,320 | 81.51 | 187.42% |
3년 | 99.74 | 136.16 | 32.895 | 66.63 | 4,207,618 | 25.26 | 25.33% |
5년 | 65.40 | 136.16 | 25.51 | 64.27 | 3,562,162 | 59.60 | 91.13% |
DELL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 125.06 | 0.15 | 0.12% | 125.62 | 126.55 | 123.04 | 5,511,106 |
26 4월(4) 2024 | 124.91 | 4.71 | 3.92% | 118.33 | 125.28 | 117.00 | 6,810,285 |
25 4월(4) 2024 | 120.20 | -0.43 | -0.36% | 126.01 | 126.01 | 119.31 | 5,806,893 |
24 4월(4) 2024 | 120.63 | 5.09 | 4.41% | 116.49 | 121.0793 | 115.70 | 5,080,127 |
23 4월(4) 2024 | 115.54 | 0.67 | 0.58% | 114.96 | 118.34 | 114.25 | 5,404,663 |
20 4월(4) 2024 | 114.87 | -3.50 | -2.96% | 116.36 | 119.18 | 114.30 | 9,579,160 |
19 4월(4) 2024 | 118.37 | -1.25 | -1.04% | 119.61 | 119.65 | 115.51 | 5,051,871 |
18 4월(4) 2024 | 119.62 | -1.46 | -1.21% | 122.62 | 123.67 | 118.31 | 5,332,492 |
17 4월(4) 2024 | 121.08 | 3.27 | 2.78% | 116.97 | 121.74 | 115.68 | 7,589,649 |
16 4월(4) 2024 | 117.81 | 0.05 | 0.04% | 119.00 | 122.50 | 117.27 | 6,751,242 |
13 4월(4) 2024 | 117.76 | -6.28 | -5.06% | 121.49 | 122.35 | 117.61 | 7,491,478 |
12 4월(4) 2024 | 124.04 | 0.67 | 0.54% | 123.61 | 125.78 | 123.14 | 5,049,208 |
11 4월(4) 2024 | 123.37 | -0.36 | -0.29% | 121.19 | 126.07 | 121.10 | 5,942,426 |
10 4월(4) 2024 | 123.73 | -3.42 | -2.69% | 126.33 | 126.75 | 120.45 | 9,988,732 |
09 4월(4) 2024 | 127.15 | -5.57 | -4.20% | 132.95 | 133.4399 | 125.56 | 11,937,820 |
06 4월(4) 2024 | 132.72 | 5.56 | 4.37% | 128.13 | 132.92 | 123.51 | 10,797,974 |
05 4월(4) 2024 | 127.16 | -1.42 | -1.10% | 129.85 | 136.16 | 126.675 | 19,478,940 |
04 4월(4) 2024 | 128.58 | 10.14 | 8.56% | 117.49 | 129.76 | 117.49 | 19,370,368 |
03 4월(4) 2024 | 118.44 | -1.20 | -1.00% | 117.20 | 118.79 | 115.31 | 5,499,568 |
02 4월(4) 2024 | 119.64 | 5.53 | 4.85% | 114.25 | 119.71 | 114.25 | 8,048,317 |