Dell Technologies Inc. (BMV:DELLC)
Mexico · Delayed Price · Currency is MXN 9,854.92
-255.08 (-2.52%)
Last updated: Sep 18, 2026, 1:52 PM CST
BMV:DELLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,056.15 | 10,100.00 | 9,835.00 | 9,896.00 | 9,896.00 | -2.12% | 806 |
| Sep 17, 2026 | 9,808.53 | 10,110.00 | 9,797.21 | 10,110.00 | 10,110.00 | 6.22% | 528 |
| Sep 15, 2026 | 9,500.00 | 9,564.12 | 9,340.00 | 9,518.00 | 9,518.00 | 3.80% | 401 |
| Sep 14, 2026 | 9,140.00 | 9,316.99 | 9,062.00 | 9,169.17 | 9,169.17 | -4.54% | 528 |
| Sep 11, 2026 | 8,900.00 | 9,607.00 | 8,900.00 | 9,605.28 | 9,605.28 | 9.77% | 3,036 |
| Sep 10, 2026 | 8,851.00 | 8,851.00 | 8,750.00 | 8,750.00 | 8,750.00 | -2.92% | 29 |
| Sep 9, 2026 | 9,391.94 | 9,391.94 | 9,013.25 | 9,013.25 | 9,013.25 | -0.07% | 1,687 |
| Sep 8, 2026 | 8,881.80 | 9,020.00 | 8,881.00 | 9,020.00 | 9,020.00 | 1.28% | 315 |
| Sep 4, 2026 | 8,880.00 | 8,905.59 | 8,880.00 | 8,905.59 | 8,905.59 | 2.75% | 277 |
| Sep 3, 2026 | 8,360.00 | 8,837.64 | 8,360.00 | 8,667.46 | 8,667.46 | 2.90% | 497 |
| Sep 2, 2026 | 7,985.00 | 8,434.99 | 7,435.00 | 8,423.57 | 8,423.57 | 16.63% | 3,393 |
| Sep 1, 2026 | 7,490.00 | 7,490.00 | 7,198.00 | 7,222.18 | 7,222.18 | -8.58% | 1,248 |
| Aug 31, 2026 | 7,935.40 | 7,935.40 | 7,880.00 | 7,900.00 | 7,900.00 | 1.94% | 490 |
| Aug 28, 2026 | 8,045.00 | 8,045.00 | 7,750.00 | 7,750.00 | 7,750.00 | -3.25% | 702 |
| Aug 27, 2026 | 7,874.93 | 8,010.00 | 7,874.93 | 8,010.00 | 8,010.00 | 1.80% | 760 |
| Aug 26, 2026 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 2.92% | 26 |
| Aug 25, 2026 | 7,585.00 | 7,701.00 | 7,585.00 | 7,645.00 | 7,645.00 | 4.07% | 1,002 |
| Aug 24, 2026 | 7,338.41 | 7,395.62 | 7,317.32 | 7,346.00 | 7,346.00 | -0.94% | 1,619 |
| Aug 21, 2026 | 7,460.00 | 7,460.00 | 7,410.00 | 7,416.00 | 7,416.00 | 0.15% | 808 |
| Aug 20, 2026 | 7,500.00 | 7,500.00 | 7,405.00 | 7,405.00 | 7,405.00 | 0.68% | 279 |
| Aug 19, 2026 | 7,684.08 | 7,684.08 | 7,350.00 | 7,355.00 | 7,355.00 | -7.54% | 886 |
| Aug 18, 2026 | 8,195.69 | 8,200.57 | 7,837.00 | 7,954.62 | 7,954.62 | -3.19% | 2,645 |
| Aug 17, 2026 | 8,100.00 | 8,217.00 | 8,100.00 | 8,217.00 | 8,217.00 | -1.45% | 322 |
| Aug 14, 2026 | 8,360.32 | 8,400.00 | 8,300.00 | 8,338.00 | 8,338.00 | -0.74% | 2,317 |
| Aug 13, 2026 | 8,467.00 | 8,598.11 | 8,400.00 | 8,400.00 | 8,400.00 | 4.09% | 1,041 |
| Aug 12, 2026 | 7,820.00 | 8,070.00 | 7,820.00 | 8,070.00 | 8,070.00 | 7.17% | 418 |
| Aug 11, 2026 | 7,570.00 | 7,580.00 | 7,526.00 | 7,530.00 | 7,530.00 | -5.70% | 984 |
| Aug 10, 2026 | 7,844.00 | 8,047.11 | 7,840.00 | 7,985.00 | 7,985.00 | 2.37% | 253 |
| Aug 7, 2026 | 7,481.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 1.21% | 35 |
| Aug 6, 2026 | 7,655.00 | 7,707.00 | 7,645.00 | 7,707.00 | 7,707.00 | -4.41% | 202 |
| Aug 5, 2026 | 8,270.00 | 8,280.00 | 8,040.00 | 8,062.51 | 8,062.51 | -0.46% | 65 |
| Aug 4, 2026 | 7,877.82 | 8,200.00 | 7,877.82 | 8,100.00 | 8,100.00 | 8.89% | 206 |
| Aug 3, 2026 | 7,438.86 | 7,438.86 | 7,438.86 | 7,438.86 | 7,438.86 | 5.35% | 18 |
| Jul 31, 2026 | 7,250.00 | 7,250.00 | 7,061.23 | 7,061.23 | 7,061.23 | 0.20% | 711 |
| Jul 30, 2026 | 6,800.00 | 7,152.00 | 6,800.00 | 7,047.00 | 7,047.00 | 8.79% | 283 |
| Jul 29, 2026 | 6,834.00 | 6,834.00 | 6,420.00 | 6,477.56 | 6,477.56 | -3.61% | 738 |
| Jul 28, 2026 | 6,725.00 | 6,725.00 | 6,317.61 | 6,720.25 | 6,720.25 | -12.96% | 4,062 |
| Jul 27, 2026 | 7,855.99 | 7,855.99 | 7,721.22 | 7,721.22 | 7,721.22 | 1.82% | 372 |
| Jul 24, 2026 | 7,625.55 | 7,840.00 | 7,583.00 | 7,583.00 | 7,583.00 | -0.56% | 889 |
| Jul 23, 2026 | 7,795.29 | 7,840.00 | 7,625.55 | 7,625.55 | 7,625.55 | -1.32% | 459 |
| Jul 22, 2026 | 7,704.88 | 7,755.00 | 7,625.00 | 7,727.20 | 7,727.20 | 9.30% | 610 |
| Jul 21, 2026 | 7,018.00 | 7,070.00 | 7,018.00 | 7,070.00 | 7,070.00 | 5.08% | 105 |
| Jul 20, 2026 | 6,884.15 | 6,884.15 | 6,739.01 | 6,739.01 | 6,728.01 | -4.28% | 211 |
| Jul 17, 2026 | 6,590.00 | 7,050.00 | 6,540.00 | 7,040.00 | 7,028.51 | 2.97% | 4,322 |
| Jul 16, 2026 | 7,140.00 | 7,140.00 | 6,837.00 | 6,837.00 | 6,825.84 | -4.62% | 1,120 |
| Jul 15, 2026 | 7,000.00 | 7,168.00 | 6,969.01 | 7,168.00 | 7,156.30 | -9.59% | 9,264 |
| Jul 14, 2026 | 7,590.00 | 7,996.64 | 7,590.00 | 7,928.48 | 7,915.54 | 4.43% | 814 |
| Jul 13, 2026 | 7,514.00 | 7,592.00 | 7,514.00 | 7,592.00 | 7,579.61 | -0.26% | 416 |
| Jul 10, 2026 | 7,700.00 | 7,800.00 | 7,607.00 | 7,612.00 | 7,599.58 | -4.13% | 86 |
| Jul 9, 2026 | 7,830.00 | 8,020.00 | 7,830.00 | 7,940.00 | 7,927.04 | 5.17% | 834 |