Dell Technologies Inc. (BMV:DELLC)
Mexico · Delayed Price · Currency is MXN 10,410
-6 (-0.06%)
At close: Oct 8, 2026
BMV:DELLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10,630.00 | 10,760.00 | 10,520.00 | 10,750.00 | 10,750.00 | 3.27% | 283 |
| Oct 8, 2026 | 10,300.00 | 10,506.00 | 10,300.00 | 10,410.00 | 10,410.00 | -0.06% | 452 |
| Oct 7, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,416.00 | 10,416.00 | 1.05% | 438 |
| Oct 6, 2026 | 10,115.00 | 10,496.00 | 10,115.00 | 10,308.00 | 10,308.00 | 3.29% | 444 |
| Oct 5, 2026 | 10,260.00 | 10,260.00 | 9,804.01 | 9,980.00 | 9,980.00 | -2.63% | 316 |
| Oct 2, 2026 | 10,100.00 | 10,317.10 | 10,080.00 | 10,250.00 | 10,250.00 | 3.12% | 2,587 |
| Oct 1, 2026 | 9,810.00 | 10,060.00 | 9,600.00 | 9,940.03 | 9,940.03 | 0.94% | 1,295 |
| Sep 30, 2026 | 9,811.51 | 9,847.00 | 9,787.82 | 9,847.00 | 9,847.00 | 1.42% | 488 |
| Sep 29, 2026 | 9,740.00 | 9,833.00 | 9,705.00 | 9,709.09 | 9,709.09 | 0.20% | 440 |
| Sep 28, 2026 | 9,930.00 | 9,930.00 | 9,450.01 | 9,690.00 | 9,690.00 | -3.10% | 731 |
| Sep 25, 2026 | 9,829.00 | 10,070.00 | 9,800.00 | 10,000.10 | 10,000.10 | 4.06% | 1,750 |
| Sep 24, 2026 | 9,450.00 | 9,610.00 | 9,395.00 | 9,610.00 | 9,610.00 | -0.22% | 180 |
| Sep 23, 2026 | 10,011.21 | 10,011.21 | 9,550.00 | 9,631.00 | 9,631.00 | 1.28% | 268 |
| Sep 22, 2026 | 9,800.00 | 9,850.00 | 9,490.00 | 9,509.34 | 9,509.34 | -4.91% | 1,294 |
| Sep 21, 2026 | 9,854.00 | 10,000.00 | 9,820.00 | 10,000.00 | 10,000.00 | 1.47% | 239 |
| Sep 18, 2026 | 10,056.15 | 10,100.00 | 9,835.00 | 9,854.92 | 9,854.92 | -2.52% | 808 |
| Sep 17, 2026 | 9,808.53 | 10,110.00 | 9,797.21 | 10,110.00 | 10,110.00 | 6.22% | 529 |
| 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 |