Dell Technologies Inc. (BMV:DELLC)
Mexico · Delayed Price · Currency is MXN 7,680.00
+327.00 (4.45%)
Last updated: Jul 1, 2026, 11:25 AM CST
BMV:DELLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,400.00 | 7,472.80 | 7,353.00 | 7,353.00 | 7,353.00 | 1.42% | 1,187 |
| Jun 29, 2026 | 6,980.00 | 7,250.00 | 6,980.00 | 7,250.00 | 7,250.00 | 6.93% | 46 |
| Jun 26, 2026 | 6,885.00 | 6,885.00 | 6,750.00 | 6,780.00 | 6,780.00 | -3.77% | 139 |
| Jun 25, 2026 | 7,050.00 | 7,228.00 | 6,962.77 | 7,045.89 | 7,045.89 | -7.90% | 7,055 |
| Jun 24, 2026 | 7,660.00 | 7,670.00 | 7,458.50 | 7,649.99 | 7,649.99 | 0.85% | 385 |
| Jun 23, 2026 | 7,200.00 | 7,585.76 | 7,200.00 | 7,585.76 | 7,585.76 | 3.42% | 424 |
| Jun 22, 2026 | 7,612.26 | 7,612.26 | 7,273.10 | 7,335.00 | 7,335.00 | 3.37% | 369 |
| Jun 18, 2026 | 7,450.00 | 7,450.00 | 7,085.00 | 7,095.53 | 7,095.53 | -2.37% | 152 |
| Jun 17, 2026 | 7,290.00 | 7,380.00 | 7,268.00 | 7,268.00 | 7,268.00 | 3.09% | 84 |
| Jun 16, 2026 | 6,980.00 | 7,099.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.23% | 178 |
| Jun 15, 2026 | 6,799.59 | 7,144.95 | 6,799.59 | 7,033.94 | 7,033.94 | 2.61% | 237 |
| Jun 12, 2026 | 6,945.00 | 6,948.00 | 6,855.00 | 6,855.00 | 6,855.00 | 4.27% | 119 |
| Jun 11, 2026 | 6,591.29 | 6,591.29 | 6,574.00 | 6,574.00 | 6,574.00 | -3.32% | 301 |
| Jun 10, 2026 | 6,870.09 | 6,870.09 | 6,800.00 | 6,800.00 | 6,800.00 | 3.39% | 2,064 |
| Jun 9, 2026 | 6,450.00 | 6,577.20 | 6,380.00 | 6,577.20 | 6,577.20 | -5.50% | 62 |
| Jun 8, 2026 | 6,895.48 | 7,055.00 | 6,888.00 | 6,960.00 | 6,960.00 | 0.33% | 977 |
| Jun 5, 2026 | 7,250.72 | 7,250.72 | 6,794.59 | 6,936.81 | 6,936.81 | -4.33% | 919 |
| Jun 4, 2026 | 7,100.00 | 7,395.84 | 7,100.00 | 7,250.72 | 7,250.72 | -0.03% | 153 |
| Jun 3, 2026 | 7,540.00 | 7,540.00 | 7,150.01 | 7,252.65 | 7,252.65 | -3.68% | 2,221 |
| Jun 2, 2026 | 7,865.00 | 7,898.70 | 7,500.00 | 7,529.80 | 7,529.80 | -7.22% | 1,452 |
| Jun 1, 2026 | 7,770.77 | 8,125.00 | 7,770.77 | 8,115.76 | 8,115.76 | 10.93% | 2,263 |
| May 29, 2026 | 6,300.03 | 7,404.00 | 6,300.03 | 7,315.90 | 7,315.90 | 31.60% | 9,028 |
| May 28, 2026 | 5,431.00 | 5,719.76 | 5,431.00 | 5,559.31 | 5,559.31 | 3.82% | 7,222 |
| May 27, 2026 | 5,270.00 | 5,405.00 | 5,190.00 | 5,355.00 | 5,355.00 | 1.40% | 1,740 |
| May 26, 2026 | 5,322.26 | 5,322.26 | 5,258.00 | 5,281.00 | 5,281.00 | 2.64% | 441 |
| May 25, 2026 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.15% | 32 |
| May 22, 2026 | 4,840.00 | 5,150.00 | 4,840.00 | 5,137.48 | 5,137.48 | 19.48% | 804 |
| May 21, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1.90% | 12 |
| May 20, 2026 | 4,140.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 1.93% | 111 |
| May 19, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 1.44% | 20 |
| May 18, 2026 | 4,078.00 | 4,081.30 | 4,067.00 | 4,081.30 | 4,081.30 | -2.80% | 91 |
| May 15, 2026 | 4,135.00 | 4,199.08 | 4,135.00 | 4,199.08 | 4,199.08 | -1.43% | 16 |
| May 14, 2026 | 4,398.65 | 4,398.65 | 4,198.00 | 4,260.00 | 4,260.00 | 1.87% | 467 |
| May 13, 2026 | 4,200.61 | 4,200.61 | 4,163.00 | 4,182.00 | 4,182.00 | 2.41% | 335 |
| May 12, 2026 | 4,075.90 | 4,083.51 | 4,003.00 | 4,083.51 | 4,083.51 | -4.48% | 74 |
| May 11, 2026 | 4,330.00 | 4,330.00 | 4,173.20 | 4,275.00 | 4,275.00 | -3.93% | 479 |
| May 8, 2026 | 4,255.00 | 4,490.00 | 4,250.00 | 4,450.00 | 4,450.00 | 12.29% | 502 |
| May 7, 2026 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | -3.15% | 20 |
| May 6, 2026 | 3,850.00 | 4,092.10 | 3,810.00 | 4,092.10 | 4,092.10 | 8.98% | 622 |
| May 5, 2026 | 3,730.00 | 3,754.97 | 3,690.00 | 3,754.97 | 3,754.97 | 1.35% | 1,061 |
| May 4, 2026 | 3,700.00 | 3,704.90 | 3,638.00 | 3,704.90 | 3,704.90 | 2.37% | 2,685 |
| Apr 30, 2026 | 3,530.00 | 3,619.00 | 3,530.00 | 3,619.00 | 3,619.00 | 0.53% | 3,447 |
| Apr 29, 2026 | 3,580.00 | 3,600.00 | 3,570.00 | 3,600.00 | 3,600.00 | 0.56% | 50 |
| Apr 28, 2026 | 3,537.34 | 3,580.00 | 3,537.34 | 3,580.00 | 3,580.00 | -4.53% | 53 |
| Apr 27, 2026 | 3,747.00 | 3,750.00 | 3,747.00 | 3,750.00 | 3,750.00 | -0.92% | 25 |
| Apr 24, 2026 | 3,779.00 | 3,790.00 | 3,761.00 | 3,785.00 | 3,785.00 | 2.12% | 2,210 |
| Apr 23, 2026 | 3,709.38 | 3,710.00 | 3,695.90 | 3,706.60 | 3,706.60 | -0.09% | 139 |
| Apr 22, 2026 | 3,723.50 | 3,725.00 | 3,707.88 | 3,710.00 | 3,710.00 | -0.43% | 677 |
| Apr 21, 2026 | 3,650.00 | 3,775.00 | 3,624.50 | 3,725.99 | 3,725.99 | 5.58% | 961 |
| Apr 20, 2026 | 3,466.00 | 3,550.00 | 3,466.00 | 3,540.00 | 3,529.08 | 4.12% | 5,290 |