Mercados españoles cerrados en 6 hrs 56 min

Qualcomm Inc (QCI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
196,04-0,08 (-0,04%)
A partir del 10:09AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024195,58197,06195,58196,04196,04100
28 may 2024197,98199,32196,12196,12196,12944
27 may 2024197,44198,96195,36198,20198,202024
24 may 2024187,04194,36187,04193,48193,48324
23 may 2024190,04191,58184,76185,76185,763820
22 may 2024185,94188,62185,66187,38187,38665
21 may 2024182,28185,68180,48184,72184,72189
20 may 2024178,46183,58178,46183,58183,58236
17 may 2024177,50178,90177,50178,26178,261031
16 may 2024179,18179,92179,06179,06179,06217
15 may 2024174,40179,38174,40179,04179,0455
14 may 2024170,32174,58170,32174,42174,4258
13 may 2024169,04170,72169,04170,72170,7220
10 may 2024167,44168,24167,44168,24168,2430
09 may 2024167,04170,00167,04170,00170,00100
08 may 2024167,24167,78166,86167,78167,78134
07 may 2024168,26170,88168,26170,88170,88138
06 may 2024166,64167,96166,64167,96167,96641
03 may 2024168,46169,62165,96165,96165,96122
02 may 2024159,04168,42159,04168,42168,42340
30 abr 2024157,72157,72156,16156,16156,16205
29 abr 2024154,80156,88154,80156,66156,6632
26 abr 2024153,52154,96153,52154,96154,9612
25 abr 2024151,04151,04151,04151,04151,04-
24 abr 2024152,46152,96151,64151,64151,6410
23 abr 2024149,90151,16149,90151,16151,1670
22 abr 2024147,54149,14147,54148,82148,82162
19 abr 2024149,02150,18146,80147,62147,62765
18 abr 2024154,54155,36150,90151,48151,48172
17 abr 2024157,66158,06154,54155,26155,26488
16 abr 2024158,80159,28158,28158,96158,96269
15 abr 2024160,54160,54159,20159,20159,2025
12 abr 2024163,18163,18161,16161,16161,1617
11 abr 2024158,68162,04157,72162,04162,04107
10 abr 2024161,76162,20161,50161,50161,50339
09 abr 2024159,68161,34159,68161,34161,34174
08 abr 2024157,76160,52157,76159,36159,36317
05 abr 2024157,16157,90157,00157,90157,90110
04 abr 2024160,64161,16159,90159,90159,90104
03 abr 2024158,08159,68157,62159,68159,68190
02 abr 2024159,26160,38156,24158,46158,46713
28 mar 2024156,08157,02156,08156,18156,1868
27 mar 2024154,60155,26154,54155,26155,26399
26 mar 2024154,66155,06154,66155,00155,00158
25 mar 2024157,28157,30155,00155,38155,38301
22 mar 2024157,54158,62157,54157,70157,7036
21 mar 2024154,56158,16154,56156,98156,98173
20 mar 2024150,16153,42150,16153,42153,42136
19 mar 2024152,34152,46150,82151,22151,22233
18 mar 2024153,42154,94153,42153,74153,7468
15 mar 2024154,26155,20153,26153,26153,26278
14 mar 2024155,10156,02153,82154,66154,66385
13 mar 2024158,38158,56154,34154,34154,34494
12 mar 2024157,30158,46157,26158,42158,42155
11 mar 2024155,22156,70153,90156,70156,70906
08 mar 2024158,98161,40157,06157,42157,42382
07 mar 2024153,02162,30153,02160,96160,962379
06 mar 2024148,92155,02148,92153,38153,38612
05 mar 2024152,58153,46148,20148,20148,20508
04 mar 2024152,02154,30151,28154,30154,30687
01 mar 2024146,60148,66146,28148,66148,66237
29 feb 2024143,02146,00143,02145,94145,94135
28 feb 2024145,04145,48143,44143,44143,44112
28 feb 20240.8 Dividendo
27 feb 2024144,20146,56144,20146,10145,30165
26 feb 2024143,00144,82142,98144,80144,01143
23 feb 2024142,34142,76142,34142,76141,9870
22 feb 2024142,88143,38142,42143,38142,59154
21 feb 2024139,64139,94139,38139,58138,82434
20 feb 2024142,22142,22139,04140,30139,5368
19 feb 2024141,24141,88141,24141,32140,5511
16 feb 2024145,26145,80141,84141,84141,06370
15 feb 2024143,30144,54143,30144,54143,7561
14 feb 2024140,16141,90140,16141,74140,96251
13 feb 2024141,34141,34139,72140,58139,8117
12 feb 2024140,40143,28140,16142,62141,84351
09 feb 2024137,48139,94137,48139,94139,17302
08 feb 2024135,30138,00135,30137,44136,69760
07 feb 2024133,24134,74133,24134,74134,00-
06 feb 2024134,18135,10133,32133,32132,59128
05 feb 2024131,04133,98131,04133,98133,25122
02 feb 2024129,50130,72128,74130,72130,001507
01 feb 2024137,26139,84129,72129,72129,014961
31 ene 2024133,58136,42133,58136,42135,67393
30 ene 2024138,74138,74136,46136,46135,71182
29 ene 2024139,04139,28137,60137,60136,85172
26 ene 2024140,20140,52139,62139,62138,86474
25 ene 2024141,54143,96141,54142,86142,08384
24 ene 2024141,48141,96141,30141,86141,08493
23 ene 2024139,90141,26139,90141,26140,49164
22 ene 2024140,04141,02139,64140,32139,55453
19 ene 2024134,72139,66134,72139,66138,90253
18 ene 2024127,54133,58127,54133,58132,85241
17 ene 2024128,62128,88126,98127,86127,1676
16 ene 2024128,04128,04127,78127,78127,0820
15 ene 2024127,90128,24127,86128,24127,54451
12 ene 2024126,06127,70126,06127,24126,5411
11 ene 2024127,22127,22125,10125,32124,6379
10 ene 2024127,60128,58126,04127,16126,46230
09 ene 2024126,52127,36126,42127,36126,662
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...