Mercados españoles cerrados

Qualcomm Inc (QCI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
176,60+2,42 (+1,39%)
Al cierre: 01:33PM CEST
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024176,98176,98174,84176,60176,60112
18 jul 2024176,64177,92172,04174,18174,18274
17 jul 2024191,42191,42175,00175,26175,26456
16 jul 2024191,66191,74190,54190,76190,7627
15 jul 2024186,10191,20186,04190,84190,8472
12 jul 2024183,62188,34183,62188,34188,34916
11 jul 2024192,30192,96184,36184,36184,36342
10 jul 2024191,50192,08191,26191,80191,80498
09 jul 2024193,16193,16191,56192,18192,18175
08 jul 2024189,64192,48189,64191,90191,9082
05 jul 2024189,22189,78189,16189,46189,46184
04 jul 2024188,86190,64188,86189,98189,9841
03 jul 2024186,76191,00186,76191,00191,00697
02 jul 2024185,80185,80184,50184,64184,64243
01 jul 2024186,98186,98184,26186,30186,30222
28 jun 2024181,76189,24181,76186,06186,06362
27 jun 2024182,64184,38181,76182,78182,78600
26 jun 2024189,78190,74184,26184,26184,26381
25 jun 2024187,24190,18186,32187,86187,86203
24 jun 2024199,78199,98187,28187,28187,28436
21 jun 2024201,65201,65197,42198,42198,42198
20 jun 2024213,50215,25199,32200,05200,05512
19 jun 2024212,05213,65212,05213,45213,451788
18 jun 2024208,70214,85208,70213,85213,851104
17 jun 2024202,05204,15200,35204,15204,15205
14 jun 2024203,70204,60201,30201,60201,60443
13 jun 2024199,84202,10199,18200,95200,95764
12 jun 2024194,38197,32194,38197,32197,3293
11 jun 2024194,32195,08192,16194,04194,0484
10 jun 2024192,50195,38191,62194,46194,46198
07 jun 2024193,04193,74190,00190,12190,12943
06 jun 2024196,72196,72192,08192,52192,521006
05 jun 2024188,64194,82188,64194,82194,82382
04 jun 2024189,18189,18186,06186,76186,76360
03 jun 2024188,94191,90187,48187,48187,48537
31 may 2024186,90192,02185,10187,50187,5071
30 may 2024191,62191,62188,94188,94188,9485
30 may 20240.85 Dividendo
29 may 2024195,58197,06193,12193,12192,27636
28 may 2024197,98199,32196,12196,12195,26944
27 may 2024197,44198,96195,36198,20197,332024
24 may 2024187,04194,36187,04193,48192,63324
23 may 2024190,04191,58184,76185,76184,943820
22 may 2024185,94188,62185,66187,38186,56665
21 may 2024182,28185,68180,48184,72183,91189
20 may 2024178,46183,58178,46183,58182,77236
17 may 2024177,50178,90177,50178,26177,481031
16 may 2024179,18179,92179,06179,06178,27217
15 may 2024174,40179,38174,40179,04178,2555
14 may 2024170,32174,58170,32174,42173,6558
13 may 2024169,04170,72169,04170,72169,9720
10 may 2024167,44168,24167,44168,24167,5030
09 may 2024167,04170,00167,04170,00169,25100
08 may 2024167,24167,78166,86167,78167,04134
07 may 2024168,26170,88168,26170,88170,13138
06 may 2024166,64167,96166,64167,96167,22641
03 may 2024168,46169,62165,96165,96165,23122
02 may 2024159,04168,42159,04168,42167,68340
30 abr 2024157,72157,72156,16156,16155,47205
29 abr 2024154,80156,88154,80156,66155,9732
26 abr 2024153,52154,96153,52154,96154,2812
25 abr 2024151,04151,04151,04151,04150,38-
24 abr 2024152,46152,96151,64151,64150,9710
23 abr 2024149,90151,16149,90151,16150,4970
22 abr 2024147,54149,14147,54148,82148,16162
19 abr 2024149,02150,18146,80147,62146,97765
18 abr 2024154,54155,36150,90151,48150,81172
17 abr 2024157,66158,06154,54155,26154,58488
16 abr 2024158,80159,28158,28158,96158,26269
15 abr 2024160,54160,54159,20159,20158,5025
12 abr 2024163,18163,18161,16161,16160,4517
11 abr 2024158,68162,04157,72162,04161,33107
10 abr 2024161,76162,20161,50161,50160,79339
09 abr 2024159,68161,34159,68161,34160,63174
08 abr 2024157,76160,52157,76159,36158,66317
05 abr 2024157,16157,90157,00157,90157,21110
04 abr 2024160,64161,16159,90159,90159,20104
03 abr 2024158,08159,68157,62159,68158,98190
02 abr 2024159,26160,38156,24158,46157,76713
28 mar 2024156,08157,02156,08156,18155,4968
27 mar 2024154,60155,26154,54155,26154,58399
26 mar 2024154,66155,06154,66155,00154,32158
25 mar 2024157,28157,30155,00155,38154,70301
22 mar 2024157,54158,62157,54157,70157,0136
21 mar 2024154,56158,16154,56156,98156,29173
20 mar 2024150,16153,42150,16153,42152,74136
19 mar 2024152,34152,46150,82151,22150,55233
18 mar 2024153,42154,94153,42153,74153,0668
15 mar 2024154,26155,20153,26153,26152,59278
14 mar 2024155,10156,02153,82154,66153,98385
13 mar 2024158,38158,56154,34154,34153,66494
12 mar 2024157,30158,46157,26158,42157,72155
11 mar 2024155,22156,70153,90156,70156,01906
08 mar 2024158,98161,40157,06157,42156,73382
07 mar 2024153,02162,30153,02160,96160,252379
06 mar 2024148,92155,02148,92153,38152,70612
05 mar 2024152,58153,46148,20148,20147,55508
04 mar 2024152,02154,30151,28154,30153,62687
01 mar 2024146,60148,66146,28148,66148,01237
29 feb 2024143,02146,00143,02145,94145,30135
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...