Mercados españoles cerrados en 8 hrs 26 min
IBEX 35
11.056,80 +144,00 (+1,32%) Euro Stoxx 50
4.965,80 +59,47 (+1,21%) Dólar/Euro
1,0797 +0,0009 (+0,09%) Petróleo Brent
86,76 -0,58 (-0,66%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
54.482,14 -1.965,45 (-3,48%)
QUALCOMM Incorporated (QCID.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:52AM BST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | 2 |
| 02 jul 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 184,72 | - |
| 01 jul 2024 | 185,96 | 185,96 | 184,72 | 184,72 | 184,72 | 5 |
| 28 jun 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 185,42 | - |
| 27 jun 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 185,42 | - |
| 26 jun 2024 | 186,54 | 186,54 | 185,42 | 185,42 | 185,42 | 5 |
| 25 jun 2024 | 186,88 | 186,88 | 186,38 | 186,38 | 186,38 | 15 |
| 24 jun 2024 | 198,60 | 198,60 | 198,60 | 198,60 | 198,60 | - |
| 21 jun 2024 | 199,20 | 200,40 | 198,60 | 198,60 | 198,60 | 190 |
| 20 jun 2024 | 212,75 | 212,75 | 212,75 | 212,75 | 212,75 | - |
| 19 jun 2024 | 212,75 | 212,75 | 212,75 | 212,75 | 212,75 | - |
| 18 jun 2024 | 212,50 | 212,75 | 212,50 | 212,75 | 212,75 | 65 |
| 17 jun 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 200,90 | - |
| 14 jun 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 200,90 | 101 |
| 13 jun 2024 | 201,25 | 201,25 | 201,25 | 201,25 | 201,25 | 100 |
| 12 jun 2024 | 196,68 | 196,68 | 196,68 | 196,68 | 196,68 | 60 |
| 11 jun 2024 | 193,14 | 193,14 | 193,14 | 193,14 | 193,14 | - |
| 10 jun 2024 | 193,14 | 193,14 | 193,14 | 193,14 | 193,14 | - |
| 07 jun 2024 | 193,14 | 193,14 | 193,14 | 193,14 | 193,14 | 50 |
| 06 jun 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
| 05 jun 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
| 04 jun 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | - |
| 03 jun 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 188,58 | 105 |
| 31 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 183,04 | - |
| 30 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 183,04 | - |
| 30 may 2024 | 0.85 Dividendo | |||||
| 29 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
| 28 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
| 24 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
| 23 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
| 22 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
| 21 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | 50 |
| 20 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
| 17 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
| 16 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
| 15 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
| 14 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
| 13 may 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | 33 |
| 10 may 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 167,36 | - |
| 09 may 2024 | 168,88 | 168,88 | 167,48 | 168,14 | 167,36 | 92 |
| 08 may 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 163,66 | 33 |
| 07 may 2024 | 170,14 | 170,72 | 170,14 | 170,72 | 169,93 | 140 |
| 03 may 2024 | 168,62 | 168,62 | 166,32 | 167,52 | 166,74 | 121 |
| 02 may 2024 | 165,82 | 168,88 | 165,82 | 168,88 | 168,10 | 217 |
| 01 may 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,21 | - |
| 30 abr 2024 | 157,74 | 157,74 | 156,94 | 156,94 | 156,21 | 69 |
| 29 abr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,69 | - |
| 26 abr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,69 | - |
| 25 abr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,69 | 33 |
| 24 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
| 23 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
| 22 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
| 19 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
| 18 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
| 17 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
| 16 abr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | 40 |
| 15 abr 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 162,24 | 50 |
| 12 abr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
| 11 abr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
| 10 abr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
| 09 abr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
| 08 abr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
| 05 abr 2024 | 158,20 | 158,20 | 157,32 | 157,32 | 156,59 | 77 |
| 04 abr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 159,32 | - |
| 03 abr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 159,32 | 7 |
| 02 abr 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
| 28 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
| 27 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
| 26 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
| 25 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
| 22 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
| 21 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | 24 |
| 20 mar 2024 | 155,16 | 155,16 | 155,16 | 155,16 | 154,44 | - |
| 19 mar 2024 | 155,16 | 155,16 | 155,16 | 155,16 | 154,44 | - |
| 18 mar 2024 | 155,16 | 155,16 | 155,16 | 155,16 | 154,44 | 100 |
| 15 mar 2024 | 153,22 | 153,22 | 153,22 | 153,22 | 152,51 | 38 |
| 14 mar 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 154,66 | - |
| 13 mar 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 154,66 | 40 |
| 12 mar 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,11 | 3 |
| 11 mar 2024 | 154,40 | 156,10 | 154,40 | 156,10 | 155,38 | 147 |
| 08 mar 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 156,77 | - |
| 07 mar 2024 | 153,62 | 157,50 | 153,62 | 157,50 | 156,77 | 161 |
| 06 mar 2024 | 151,72 | 151,72 | 151,72 | 151,72 | 151,02 | - |
| 05 mar 2024 | 151,40 | 151,72 | 151,40 | 151,72 | 151,02 | 127 |
| 04 mar 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,20 | - |
| 01 mar 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,20 | 22 |
| 29 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 143,25 | - |
| 28 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 143,25 | - |
| 28 feb 2024 | 0.8 Dividendo | |||||
| 27 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 26 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 23 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 22 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 21 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 20 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 19 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 16 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
| 15 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | 7 |
| 14 feb 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 139,72 | 40 |
| 13 feb 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 136,10 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.