Mercados españoles cerrados

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
136,19+0,66 (+0,49%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 2021136,76138,15134,70136,19136,1911.770.300
25 feb. 2021139,56140,83135,02135,53135,5312.670.600
24 feb. 2021136,40141,18135,09141,10141,1013.135.900
23 feb. 2021136,38138,48134,44137,12137,1214.413.800
22 feb. 2021142,25144,12139,08139,46139,4612.745.600
19 feb. 2021144,78145,85143,49144,94144,9410.007.500
18 feb. 2021143,54144,70142,96143,91143,918.404.400
17 feb. 2021145,82146,89143,42144,75144,7511.937.200
16 feb. 2021149,00149,74146,06147,16147,1610.205.500
12 feb. 2021145,57151,40144,87147,98147,989.142.400
11 feb. 2021145,78146,57143,53145,56145,5611.593.400
10 feb. 2021147,62147,75144,37145,50145,5011.701.300
09 feb. 2021147,55148,50145,90146,11146,1111.681.300
08 feb. 2021147,10147,60145,30147,38147,3812.181.600
05 feb. 2021148,85148,90144,62145,84145,8424.663.900
04 feb. 2021150,18151,78145,20147,97147,9746.141.800
03 feb. 2021167,58167,58161,80162,30162,3014.156.700
02 feb. 2021164,51165,38161,30164,78164,786.926.500
01 feb. 2021157,37162,40156,49161,58161,588.265.100
29 ene. 2021160,25160,64154,75156,28156,289.470.100
28 ene. 2021156,28158,97153,11155,55155,558.087.400
27 ene. 2021158,49160,73152,69153,67153,679.854.000
26 ene. 2021164,20164,65160,91162,55162,556.554.200
25 ene. 2021164,32167,05161,73164,40164,405.370.800
22 ene. 2021164,00164,27161,52162,42162,425.062.300
21 ene. 2021165,81166,49163,34164,75164,756.306.200
20 ene. 2021164,72167,94164,44164,60164,607.943.300
19 ene. 2021158,94164,10158,45163,77163,778.209.000
15 ene. 2021160,77160,86156,88157,09157,098.607.400
14 ene. 2021159,40163,18158,50160,85160,8510.102.400
13 ene. 2021155,19157,93153,65157,42157,425.479.900
12 ene. 2021156,64156,87153,96154,45154,454.385.700
11 ene. 2021156,10158,13154,92156,11156,115.148.700
08 ene. 2021157,23157,53154,54156,64156,646.252.400
07 ene. 2021152,33156,42152,26155,70155,708.482.300
06 ene. 2021151,53153,87149,47151,19151,197.174.600
05 ene. 2021148,65152,70148,50152,43152,438.507.200
04 ene. 2021153,01155,15147,14148,50148,509.827.000
31 dic. 2020150,32152,56150,10152,34152,344.941.700
30 dic. 2020149,12151,61148,92149,95149,953.965.600
29 dic. 2020148,97148,99147,03148,49148,493.543.800
28 dic. 2020150,62151,07147,44147,74147,744.576.600
24 dic. 2020147,80148,90147,20148,79148,792.120.200
23 dic. 2020147,63151,54146,87146,96146,965.186.700
22 dic. 2020146,61147,03144,72146,34146,345.751.500
21 dic. 2020145,01147,36144,41146,80146,807.024.600
18 dic. 2020150,79150,79146,12147,42147,4213.288.300
17 dic. 2020150,87151,23148,38149,53149,537.039.000
16 dic. 2020149,14150,44146,71149,74149,746.610.900
15 dic. 2020149,37149,92147,10148,36148,366.619.800
14 dic. 2020144,90147,75143,33146,29146,2912.258.500
11 dic. 2020149,24150,27141,89144,28144,2825.923.100
10 dic. 2020154,42157,85152,73155,75155,757.522.200
09 dic. 2020158,60161,07155,55156,02156,027.947.200
08 dic. 2020157,46159,29155,87158,80158,806.088.300
07 dic. 2020158,55158,97156,71158,02158,027.009.300
04 dic. 2020150,30158,09150,00157,62157,6212.759.900
03 dic. 2020151,04152,77149,64149,91149,916.355.300
02 dic. 2020150,51151,49149,62149,98149,987.800.300
02 dic. 20200.65 Dividendo
01 dic. 2020148,79152,39147,79151,26150,6111.910.500
30 nov. 2020144,63147,29144,05147,17146,548.712.500
27 nov. 2020145,49146,43143,70143,83143,213.878.000
25 nov. 2020145,95147,49144,04144,08143,466.398.900
24 nov. 2020143,39146,33141,11145,93145,3010.800.800
23 nov. 2020142,35147,00141,88143,82143,2011.649.400
20 nov. 2020148,28149,10145,94146,03145,405.551.900
19 nov. 2020146,56149,30145,46147,53146,907.743.700
18 nov. 2020149,24153,33146,91147,05146,4212.124.500
17 nov. 2020149,02149,85147,18148,74148,107.438.600
16 nov. 2020145,20149,25144,55149,07148,437.598.500
13 nov. 2020145,54146,25143,23144,26143,645.899.200
12 nov. 2020147,57148,51143,07143,91143,298.580.700
11 nov. 2020144,50148,09144,00147,69147,0610.222.700
10 nov. 2020140,15143,17138,53140,11139,5112.019.900
09 nov. 2020149,41149,41142,44142,61142,0010.666.300
06 nov. 2020146,01146,23143,96145,01144,397.278.500
05 nov. 2020145,82148,80141,83145,41144,7927.910.900
04 nov. 2020129,32129,57126,07128,97128,4212.608.900
03 nov. 2020125,44126,92124,69125,45124,915.832.800
02 nov. 2020124,50126,17122,41123,97123,445.860.300
30 oct. 2020123,68125,25121,60123,36122,837.811.200
29 oct. 2020122,06127,69121,89126,44125,907.053.300
28 oct. 2020123,50123,82121,05121,58121,068.234.800
27 oct. 2020126,51126,96125,19125,91125,375.825.500
26 oct. 2020127,53128,67124,40126,20125,666.065.900
23 oct. 2020128,59129,10127,10128,88128,333.943.100
22 oct. 2020129,51129,59126,86128,38127,833.895.100
21 oct. 2020128,04130,42126,37128,55128,004.344.000
20 oct. 2020129,18129,33127,51128,30127,754.409.800
19 oct. 2020130,13131,96127,70128,42127,875.765.800
16 oct. 2020129,70130,19127,74129,03128,486.625.400
15 oct. 2020127,30129,14126,65128,58128,037.376.600
14 oct. 2020129,08132,42128,93129,88129,3213.183.600
13 oct. 2020127,47128,18125,40127,46126,917.605.700
12 oct. 2020127,70127,70124,95126,69126,157.893.800
09 oct. 2020123,93125,89122,79124,87124,3311.073.400
08 oct. 2020124,00124,43121,84122,34121,814.757.500
07 oct. 2020121,24123,36120,65123,03122,507.410.300
06 oct. 2020120,45122,52119,10119,54119,037.637.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...