Dell Technologies Inc. (BMV:DELLC)
Mexico · Delayed Price · Currency is MXN 7,800.00
+93.00 (1.21%)
At close: Aug 7, 2026
BMV:DELLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 7,850.00 | 7,850.00 | 7,399.49 | 7,550.00 | 7,537.68 | 3.42% | 373 |
| Jul 7, 2026 | 7,421.50 | 7,421.50 | 7,258.00 | 7,300.00 | 7,288.08 | 2.84% | 676 |
| Jul 6, 2026 | 7,370.00 | 7,500.00 | 7,098.50 | 7,098.50 | 7,086.91 | 4.34% | 145 |
| Jul 2, 2026 | 7,300.00 | 7,300.00 | 6,800.00 | 6,803.00 | 6,791.90 | -8.87% | 552 |
| Jul 1, 2026 | 7,650.00 | 7,680.00 | 7,465.00 | 7,465.00 | 7,452.82 | 1.52% | 65 |
| Jun 30, 2026 | 7,400.00 | 7,472.80 | 7,353.00 | 7,353.00 | 7,341.00 | 1.42% | 1,187 |
| Jun 29, 2026 | 6,980.00 | 7,250.00 | 6,980.00 | 7,250.00 | 7,238.17 | 6.93% | 46 |
| Jun 26, 2026 | 6,885.00 | 6,885.00 | 6,750.00 | 6,780.00 | 6,768.93 | -3.77% | 139 |
| Jun 25, 2026 | 7,050.00 | 7,228.00 | 6,962.77 | 7,045.89 | 7,034.39 | -7.90% | 7,055 |
| Jun 24, 2026 | 7,660.00 | 7,670.00 | 7,458.50 | 7,649.99 | 7,637.50 | 0.85% | 385 |
| Jun 23, 2026 | 7,200.00 | 7,585.76 | 7,200.00 | 7,585.76 | 7,573.38 | 3.42% | 424 |
| Jun 22, 2026 | 7,612.26 | 7,612.26 | 7,273.10 | 7,335.00 | 7,323.03 | 3.37% | 369 |
| Jun 18, 2026 | 7,450.00 | 7,450.00 | 7,085.00 | 7,095.53 | 7,083.95 | -2.37% | 152 |
| Jun 17, 2026 | 7,290.00 | 7,380.00 | 7,268.00 | 7,268.00 | 7,256.14 | 3.09% | 84 |
| Jun 16, 2026 | 6,980.00 | 7,099.00 | 6,980.00 | 7,050.00 | 7,038.49 | 0.23% | 178 |
| Jun 15, 2026 | 6,799.59 | 7,144.95 | 6,799.59 | 7,033.94 | 7,022.46 | 2.61% | 237 |
| Jun 12, 2026 | 6,945.00 | 6,948.00 | 6,855.00 | 6,855.00 | 6,843.81 | 4.27% | 119 |
| Jun 11, 2026 | 6,591.29 | 6,591.29 | 6,574.00 | 6,574.00 | 6,563.27 | -3.32% | 301 |
| Jun 10, 2026 | 6,870.09 | 6,870.09 | 6,800.00 | 6,800.00 | 6,788.90 | 3.39% | 2,064 |
| Jun 9, 2026 | 6,450.00 | 6,577.20 | 6,380.00 | 6,577.20 | 6,566.46 | -5.50% | 62 |
| Jun 8, 2026 | 6,895.48 | 7,055.00 | 6,888.00 | 6,960.00 | 6,948.64 | 0.33% | 977 |
| Jun 5, 2026 | 7,250.72 | 7,250.72 | 6,794.59 | 6,936.81 | 6,925.49 | -4.33% | 919 |
| Jun 4, 2026 | 7,100.00 | 7,395.84 | 7,100.00 | 7,250.72 | 7,238.89 | -0.03% | 153 |
| Jun 3, 2026 | 7,540.00 | 7,540.00 | 7,150.01 | 7,252.65 | 7,240.81 | -3.68% | 2,221 |
| Jun 2, 2026 | 7,865.00 | 7,898.70 | 7,500.00 | 7,529.80 | 7,517.51 | -7.22% | 1,452 |
| Jun 1, 2026 | 7,770.77 | 8,125.00 | 7,770.77 | 8,115.76 | 8,102.51 | 10.93% | 2,263 |
| May 29, 2026 | 6,300.03 | 7,404.00 | 6,300.03 | 7,315.90 | 7,303.96 | 31.60% | 9,028 |