Dell Technologies Inc. (BMV:DELLC)
Mexico · Delayed Price · Currency is MXN 7,830.05
-1,114.78 (-12.46%)
At close: Oct 30, 2026
BMV:DELLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,120.00 | 8,120.00 | 7,830.05 | 7,830.05 | 7,830.05 | -12.46% | 94 |
| Oct 29, 2026 | 9,050.00 | 9,210.00 | 8,942.30 | 8,944.83 | 8,944.83 | -2.40% | 46 |
| Oct 28, 2026 | 9,360.00 | 9,360.00 | 9,165.00 | 9,165.00 | 9,165.00 | -2.18% | 336 |
| Oct 27, 2026 | 9,000.00 | 9,415.00 | 9,000.00 | 9,369.00 | 9,369.00 | 6.55% | 395 |
| Oct 26, 2026 | 8,650.00 | 8,793.00 | 8,650.00 | 8,793.00 | 8,793.00 | 3.08% | 73 |
| Oct 23, 2026 | 8,525.00 | 8,656.13 | 8,499.53 | 8,530.00 | 8,530.00 | 1.22% | 686 |
| Oct 22, 2026 | 8,800.00 | 8,800.00 | 8,410.00 | 8,427.50 | 8,427.50 | -7.49% | 423 |
| Oct 21, 2026 | 9,220.00 | 9,295.60 | 9,000.00 | 9,110.00 | 9,110.00 | 7.05% | 677 |
| Oct 20, 2026 | 8,200.00 | 8,570.00 | 8,200.00 | 8,510.00 | 8,510.00 | 1.38% | 1,177 |
| Oct 19, 2026 | 8,685.00 | 8,685.00 | 8,350.00 | 8,405.52 | 8,393.83 | -1.09% | 562 |
| Oct 16, 2026 | 8,600.00 | 8,600.00 | 8,442.84 | 8,498.00 | 8,486.18 | -1.02% | 702 |
| Oct 15, 2026 | 8,620.00 | 8,700.00 | 8,400.00 | 8,585.70 | 8,573.76 | -8.42% | 805 |
| Oct 14, 2026 | 9,850.00 | 9,850.00 | 9,335.00 | 9,375.00 | 9,361.97 | -10.92% | 4,226 |
| Oct 13, 2026 | 10,500.00 | 10,565.00 | 10,400.00 | 10,524.17 | 10,509.54 | -0.06% | 2,278 |
| Oct 12, 2026 | 10,577.87 | 10,580.00 | 10,350.00 | 10,530.00 | 10,515.36 | -2.05% | 372 |
| Oct 9, 2026 | 10,630.00 | 10,760.00 | 10,520.00 | 10,750.00 | 10,735.05 | 3.27% | 283 |
| Oct 8, 2026 | 10,300.00 | 10,506.00 | 10,300.00 | 10,410.00 | 10,395.53 | -0.06% | 452 |
| Oct 7, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,416.00 | 10,401.52 | 1.05% | 438 |
| Oct 6, 2026 | 10,115.00 | 10,496.00 | 10,115.00 | 10,308.00 | 10,293.67 | 3.29% | 444 |
| Oct 5, 2026 | 10,260.00 | 10,260.00 | 9,804.01 | 9,980.00 | 9,966.12 | -2.63% | 316 |
| Oct 2, 2026 | 10,100.00 | 10,317.10 | 10,080.00 | 10,250.00 | 10,235.75 | 3.12% | 2,591 |
| Oct 1, 2026 | 9,810.00 | 10,060.00 | 9,600.00 | 9,940.03 | 9,926.21 | 0.94% | 1,299 |
| Sep 30, 2026 | 9,811.51 | 9,847.00 | 9,787.82 | 9,847.00 | 9,833.31 | 1.42% | 488 |
| Sep 29, 2026 | 9,740.00 | 9,833.00 | 9,705.00 | 9,709.09 | 9,695.59 | 0.20% | 440 |
| Sep 28, 2026 | 9,930.00 | 9,930.00 | 9,450.01 | 9,690.00 | 9,676.53 | -3.10% | 731 |
| Sep 25, 2026 | 9,829.00 | 10,070.00 | 9,800.00 | 10,000.10 | 9,986.20 | 4.06% | 1,750 |
| Sep 24, 2026 | 9,450.00 | 9,610.00 | 9,395.00 | 9,610.00 | 9,596.64 | -0.22% | 180 |
| Sep 23, 2026 | 10,011.21 | 10,011.21 | 9,550.00 | 9,631.00 | 9,617.61 | 1.28% | 268 |
| Sep 22, 2026 | 9,800.00 | 9,850.00 | 9,490.00 | 9,509.34 | 9,496.12 | -4.91% | 1,294 |
| Sep 21, 2026 | 9,854.00 | 10,000.00 | 9,820.00 | 10,000.00 | 9,986.10 | 1.47% | 239 |
| Sep 18, 2026 | 10,056.15 | 10,100.00 | 9,835.00 | 9,854.92 | 9,841.22 | -2.52% | 808 |
| Sep 17, 2026 | 9,808.53 | 10,110.00 | 9,797.21 | 10,110.00 | 10,095.94 | 6.22% | 529 |
| Sep 15, 2026 | 9,500.00 | 9,564.12 | 9,340.00 | 9,518.00 | 9,504.77 | 3.80% | 401 |
| Sep 14, 2026 | 9,140.00 | 9,316.99 | 9,062.00 | 9,169.17 | 9,156.42 | -4.54% | 528 |
| Sep 11, 2026 | 8,900.00 | 9,607.00 | 8,900.00 | 9,605.28 | 9,591.93 | 9.77% | 3,036 |
| Sep 10, 2026 | 8,851.00 | 8,851.00 | 8,750.00 | 8,750.00 | 8,737.83 | -2.92% | 29 |
| Sep 9, 2026 | 9,391.94 | 9,391.94 | 9,013.25 | 9,013.25 | 9,000.72 | -0.07% | 1,687 |
| Sep 8, 2026 | 8,881.80 | 9,020.00 | 8,881.00 | 9,020.00 | 9,007.46 | 1.28% | 315 |
| Sep 4, 2026 | 8,880.00 | 8,905.59 | 8,880.00 | 8,905.59 | 8,893.21 | 2.75% | 277 |
| Sep 3, 2026 | 8,360.00 | 8,837.64 | 8,360.00 | 8,667.46 | 8,655.41 | 2.90% | 497 |
| Sep 2, 2026 | 7,985.00 | 8,434.99 | 7,435.00 | 8,423.57 | 8,411.86 | 16.63% | 3,393 |
| Sep 1, 2026 | 7,490.00 | 7,490.00 | 7,198.00 | 7,222.18 | 7,212.14 | -8.58% | 1,248 |
| Aug 31, 2026 | 7,935.40 | 7,935.40 | 7,880.00 | 7,900.00 | 7,889.02 | 1.94% | 490 |
| Aug 28, 2026 | 8,045.00 | 8,045.00 | 7,750.00 | 7,750.00 | 7,739.22 | -3.25% | 702 |
| Aug 27, 2026 | 7,874.93 | 8,010.00 | 7,874.93 | 8,010.00 | 7,998.86 | 1.80% | 760 |
| Aug 26, 2026 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,857.06 | 2.92% | 26 |
| Aug 25, 2026 | 7,585.00 | 7,701.00 | 7,585.00 | 7,645.00 | 7,634.37 | 4.07% | 1,002 |
| Aug 24, 2026 | 7,338.41 | 7,395.62 | 7,317.32 | 7,346.00 | 7,335.79 | -0.94% | 1,619 |
| Aug 21, 2026 | 7,460.00 | 7,460.00 | 7,410.00 | 7,416.00 | 7,405.69 | 0.15% | 808 |
| Aug 20, 2026 | 7,500.00 | 7,500.00 | 7,405.00 | 7,405.00 | 7,394.70 | 0.68% | 279 |