Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,100.00
+800.00 (18.60%)
Last updated: May 22, 2026, 11:53 AM CST

BMV:DELLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20264,300.004,300.004,300.004,300.004,300.001.90%12
May 20, 20264,140.004,220.004,140.004,220.004,220.001.93%111
May 19, 20264,140.004,140.004,140.004,140.004,140.001.44%20
May 18, 20264,078.004,081.304,067.004,081.304,081.30-2.80%91
May 15, 20264,135.004,199.084,135.004,199.084,199.08-1.43%16
May 14, 20264,398.654,398.654,198.004,260.004,260.001.87%467
May 13, 20264,200.614,200.614,163.004,182.004,182.002.41%335
May 12, 20264,075.904,083.514,003.004,083.514,083.51-4.48%74
May 11, 20264,330.004,330.004,173.204,275.004,275.00-3.93%479
May 8, 20264,255.004,490.004,250.004,450.004,450.0012.29%502
May 7, 20263,963.003,963.003,963.003,963.003,963.00-3.15%20
May 6, 20263,850.004,092.103,810.004,092.104,092.108.98%622
May 5, 20263,730.003,754.973,690.003,754.973,754.971.35%1,061
May 4, 20263,700.003,704.903,638.003,704.903,704.902.37%2,685
Apr 30, 20263,530.003,619.003,530.003,619.003,619.000.53%3,447
Apr 29, 20263,580.003,600.003,570.003,600.003,600.000.56%50
Apr 28, 20263,537.343,580.003,537.343,580.003,580.00-4.53%53
Apr 27, 20263,747.003,750.003,747.003,750.003,750.00-0.92%25
Apr 24, 20263,779.003,790.003,761.003,785.003,785.002.12%2,210
Apr 23, 20263,709.383,710.003,695.903,706.603,706.60-0.09%139
Apr 22, 20263,723.503,725.003,707.883,710.003,710.00-0.43%677
Apr 21, 20263,650.003,775.003,624.503,725.993,725.995.58%961
Apr 20, 20263,466.003,550.003,466.003,540.003,529.084.12%5,290
Apr 17, 20263,357.003,400.003,330.003,400.003,389.512.56%91
Apr 16, 20263,105.003,315.003,105.003,315.003,304.788.33%1,209
Apr 15, 20263,075.673,091.003,060.003,060.003,050.56-4.06%927
Apr 14, 20263,130.003,190.003,130.003,189.473,179.63-2.25%5,397
Apr 13, 20263,230.003,263.623,230.003,263.003,252.945.56%418
Apr 10, 20263,091.003,091.003,091.003,091.003,081.47-4.60%9,230
Apr 9, 20263,240.003,240.003,240.003,240.003,230.010.22%9,014
Apr 8, 20263,260.003,260.003,200.003,233.003,223.034.63%423
Apr 7, 20263,090.003,090.003,090.003,090.003,080.470.03%11
Apr 6, 20263,120.003,120.003,089.003,089.003,079.477.26%125
Mar 31, 20262,875.002,880.002,875.002,880.002,871.12-3.03%10,202
Mar 30, 20263,001.003,050.002,970.002,970.002,960.84-6.01%367
Mar 26, 20263,300.003,300.003,155.003,160.003,150.25-2.47%72
Mar 25, 20263,278.783,278.783,198.003,240.003,230.012.72%2,102
Mar 24, 20262,981.003,154.102,981.003,154.103,144.378.20%8,571
Mar 23, 20262,863.202,915.002,863.202,915.002,906.011.29%231
Mar 20, 20263,010.003,010.002,878.002,878.002,869.124.20%414
Mar 19, 20262,762.002,762.002,762.002,762.002,753.482.67%25
Mar 18, 20262,690.212,690.212,690.212,690.212,681.91-0.19%10
Mar 17, 20262,715.002,734.002,685.002,695.362,687.050.24%322
Mar 13, 20262,689.002,689.002,689.002,689.002,680.71-9
Mar 12, 20262,675.002,697.002,675.002,689.002,680.713.42%87
Mar 11, 20262,603.002,603.002,590.002,600.002,591.98-0.76%297
Mar 6, 20262,501.832,620.002,501.832,620.002,611.921.99%21
Mar 5, 20262,602.002,620.002,549.002,569.002,561.08-0.36%193
Mar 4, 20262,563.252,578.202,557.212,578.202,570.253.96%277
Mar 3, 20262,610.802,610.802,480.002,480.002,472.35-5.85%1,069