Hot Features
프리미엄
Dell Technologies Inc (DELL)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.71 | -10.1994599774 | 114.81 | 116.79 | 100.0388 | 11683800 | 104.03967835 | CS |
| 4 | -12.38 | -10.7204710772 | 115.48 | 125.77 | 100.0388 | 8526895 | 110.91800084 | CS |
| 12 | -35.8 | -25.773938085 | 138.9 | 147.66 | 100.0388 | 8017391 | 121.3081954 | CS |
| 26 | -9.21 | -8.20051642774 | 112.31 | 147.66 | 86.93 | 9369806 | 116.39550163 | CS |
| 52 | 17.91 | 21.0235943186 | 85.19 | 179.7 | 80.49 | 10131340 | 124.09574741 | CS |
| 156 | 46.88 | 83.3866951263 | 56.22 | 179.7 | 32.895 | 6140464 | 91.56088143 | CS |
| 260 | 54.7 | 113.016528926 | 48.4 | 179.7 | 25.51 | 4815339 | 86.03978884 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 103.1 | 1.81 | 1.79 | 102 | 103.86 | 101.47 | 8351974 |
| 1738107600 | 101.29 | -2.55 | -2.46 | 104.1 | 104.13 | 100.5 | 15050880 |
| 1738021200 | 103.84 | -9.89 | -8.70 | 107.125 | 107.73 | 100.0388 | 17883183 |
| 1737762000 | 113.73 | -1.39 | -1.21 | 114.81 | 116.79 | 112.77 | 5449162 |
| 1737675600 | 115.12 | 0 | 0.00 | 115.12 | 115.12 | 115.12 | 0 |
| 1737589200 | 115.12 | 3.57 | 3.20 | 117 | 120.965 | 114.94 | 10925670 |
| 1737502800 | 111.55 | 1.91 | 1.74 | 110.01 | 112.38 | 107.91 | 8560073 |
| 1737157200 | 109.64 | -0.47 | -0.43 | 111.75 | 111.76 | 109.54 | 6326211 |
| 1737070800 | 110.11 | 0.88 | 0.81 | 109 | 111.36 | 108.415 | 6070013 |
| 1736984400 | 109.23 | 0.17 | 0.16 | 112 | 112 | 108.04 | 9108423 |
| 1736898000 | 109.06 | -1.11 | -1.01 | 111.4 | 111.805 | 107.2028 | 8357344 |
| 1736811600 | 110.17 | -4.6 | -4.01 | 110.01 | 110.56 | 106.69 | 11510154 |
| 1736552400 | 114.77 | -4.54 | -3.81 | 118 | 118 | 114.59 | 8201685 |
| 1736379600 | 119.31 | -1.96 | -1.62 | 119.8 | 120.61 | 117.75 | 5132354 |
| 1736293200 | 121.27 | -3.39 | -2.72 | 125.31 | 125.77 | 120.95 | 6079070 |
| 1736206800 | 124.66 | 4.75 | 3.96 | 121.85 | 125.01 | 121.21 | 8331503 |
| 1735947600 | 119.91 | 3.38 | 2.90 | 117.51 | 120.82 | 117.37 | 5643565 |
| 1735861200 | 116.53 | 1.29 | 1.12 | 115.26 | 117.4583 | 113.53 | 4579890 |
| 1735688400 | 115.24 | 0.42 | 0.37 | 115.36 | 116.09 | 114.1579 | 3876165 |
| 1735602000 | 114.82 | -2.51 | -2.14 | 115.31 | 115.92 | 112.6207 | 5513601 |
| 1735342800 | 117.33 | -1.95 | -1.63 | 118.45 | 118.89 | 116.51 | 4879956 |
| 1735256400 | 119.28 | 0.34 | 0.29 | 118.42 | 119.88 | 118.23 | 2743428 |
| 1735077840 | 118.94 | 0.12 | 0.10 | 119 | 119.42 | 118.18 | 2077431 |
| 1734997200 | 118.82 | 3.05 | 2.63 | 116.38 | 119.139 | 116.2608 | 5320470 |
| 1734738000 | 115.77 | 3.81 | 3.40 | 110.82 | 116.46 | 110.17 | 12204475 |
| 1734651600 | 111.96 | -0.71 | -0.63 | 114.23 | 115.51 | 111.28 | 8905739 |
| 1734565200 | 112.67 | -5.61 | -4.74 | 119.53 | 119.99 | 111.9303 | 7322792 |
| 1734478800 | 118.28 | -0.99 | -0.83 | 118.2 | 120.2 | 117.89 | 5160692 |
| 1734392400 | 119.27 | 0.82 | 0.69 | 118.95 | 122.09 | 118.45 | 6726738 |
| 1734133200 | 118.45 | -0.73 | -0.61 | 120.38 | 121.27 | 116.52 | 5929996 |
| 1734046800 | 119.18 | 0.49 | 0.41 | 117.3 | 120.4 | 117.3 | 5394533 |
| 1733960400 | 118.69 | 1.9 | 1.63 | 118.17 | 119.18 | 115.6 | 8146049 |
| 1733874000 | 116.79 | -7.02 | -5.67 | 123.15 | 123.24 | 116.55 | 12648852 |
| 1733787600 | 123.81 | 0.41 | 0.33 | 122.6 | 124.2 | 121.1 | 8329417 |
| 1733528400 | 123.4 | -1.67 | -1.34 | 125.62 | 126.3136 | 122.75 | 10454694 |
| 1733442000 | 125.07 | -1.03 | -0.82 | 126.35 | 128.68 | 125.04 | 8467831 |
| 1733355600 | 126.1 | 0.54 | 0.43 | 125.25 | 127.33 | 123.92 | 6257778 |
| 1733269200 | 125.56 | -0.28 | -0.22 | 124.99 | 126.02 | 124.175 | 6978215 |
| 1733182800 | 125.84 | -1.75 | -1.37 | 126.08 | 129.65 | 123.28 | 13317087 |
| 1732917840 | 127.59 | 3.21 | 2.58 | 125.88 | 128.47 | 124.99 | 9534508 |
| 1732750800 | 124.38 | -17.36 | -12.25 | 124.92 | 127.16 | 121.3 | 38053184 |
| 1732664400 | 141.74 | -2.42 | -1.68 | 144.16999 | 144.4299 | 141.21 | 12453449 |
| 1732578000 | 144.16 | -0.05 | -0.03 | 147 | 147.66 | 142.63 | 11830515 |
| 1732318800 | 144.21 | 5.29 | 3.81 | 142.53 | 144.5 | 140.5 | 7663941 |
| 1732232400 | 138.91999 | 4.96 | 3.70 | 136.37 | 140.1399 | 134.44999 | 6612551 |
| 1732146000 | 133.96 | -1.94 | -1.43 | 137.52 | 138.16999 | 132.54 | 4801051 |
| 1732059600 | 135.9 | -0.11 | -0.08 | 133.75 | 136.24 | 132.2352 | 5306846 |
| 1731973200 | 136.01 | 4.37 | 3.32 | 136.16 | 138 | 134.4689 | 6611676 |
| 1731714000 | 131.63999 | -2.79 | -2.08 | 132.63999 | 133.87 | 130.75 | 4999275 |
| 1731627600 | 134.43 | -0.1 | -0.07 | 136.19 | 136.91 | 133.33009 | 3504407 |
| 1731541200 | 134.53 | -1.94 | -1.42 | 137.8 | 139.04 | 134.47 | 4693948 |
| 1731454800 | 136.47 | -2.04 | -1.47 | 138.75 | 141.33 | 135.94 | 6662314 |
| 1731368400 | 138.51 | 4.28 | 3.19 | 138.47 | 140.745 | 135 | 7200233 |
| 1731109200 | 134.22999 | -3.64 | -2.64 | 137.97999 | 139.15 | 134.08 | 6322001 |
| 1731022800 | 137.87 | -0.48 | -0.35 | 139.6 | 139.6 | 136.02 | 6290672 |
| 1730936400 | 138.35 | 4.89 | 3.66 | 137.13 | 139.6 | 134.32 | 8815991 |
| 1730850000 | 133.46 | 3.61 | 2.78 | 130.97 | 134.28 | 129.75 | 6942586 |
| 1730763600 | 129.85 | -1.02 | -0.78 | 132.81 | 135.71 | 129.69999 | 10606474 |
| 1730500800 | 130.87 | 7.24 | 5.86 | 124.11 | 132.62 | 124.01 | 13039344 |
| 1730414400 | 123.63 | -5.77 | -4.46 | 127.12 | 127.585 | 122.59 | 7280024 |
| 1730328000 | 129.4 | 7.77 | 6.39 | 131.27 | 133.9699 | 125.44 | 17055421 |
