Mercados españoles cerrados

Qorvo, Inc. (QRVO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,88-2,96 (-2,74%)
Al cierre: 04:00PM EDT
104,87 -0,01 (-0,01%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024107,43107,72104,27104,88104,881.203.400
18 abr 2024109,06110,06107,76107,84107,841.482.100
17 abr 2024111,51111,68109,47109,95109,951.386.000
16 abr 2024110,21112,11110,21111,15111,15958.000
15 abr 2024112,64112,99109,05110,07110,071.223.900
12 abr 2024113,49114,39110,95111,36111,361.222.100
11 abr 2024114,17116,33112,71115,81115,81794.300
10 abr 2024113,80115,27112,57113,38113,38926.600
09 abr 2024115,51116,63114,73116,49116,49833.700
08 abr 2024114,57115,52113,38114,46114,46640.000
05 abr 2024112,67115,17112,67115,09115,09758.900
04 abr 2024116,00116,64112,53113,00113,001.294.500
03 abr 2024112,90115,50112,85114,90114,90777.900
02 abr 2024113,00114,15112,27113,80113,80862.600
01 abr 2024115,21116,68113,63114,15114,15938.000
28 mar 2024114,91115,80114,14114,83114,831.142.300
27 mar 2024113,48114,71112,41114,60114,60949.700
26 mar 2024113,41115,00112,55112,64112,64893.200
25 mar 2024112,93114,21112,18113,75113,75771.200
22 mar 2024114,73115,76114,24114,38114,38539.400
21 mar 2024115,83117,88114,76115,38115,381.271.000
20 mar 2024110,72114,22110,32113,52113,521.069.800
19 mar 2024110,54111,19109,08110,80110,801.314.200
18 mar 2024112,84113,48110,99111,28111,281.320.500
15 mar 2024111,77113,19111,58111,85111,852.416.200
14 mar 2024115,69116,44112,45113,58113,581.685.600
13 mar 2024119,21120,18115,68116,13116,131.399.000
12 mar 2024118,44120,39116,65120,17120,171.010.000
11 mar 2024115,22117,53114,95117,49117,49904.200
08 mar 2024119,01119,75116,05116,07116,071.383.600
07 mar 2024116,94119,96116,82118,79118,791.138.000
06 mar 2024115,00118,72114,97115,89115,891.235.300
05 mar 2024119,22119,22112,26113,29113,291.406.800
04 mar 2024121,00121,65119,62120,22120,221.337.300
01 mar 2024115,00120,25114,97119,62119,621.789.000
29 feb 2024113,65114,77112,40114,55114,551.159.200
28 feb 2024112,78113,43111,88112,05112,05624.300
27 feb 2024113,88114,78113,73114,01114,01561.700
26 feb 2024113,71114,25113,41113,52113,52592.400
23 feb 2024113,42113,96112,68112,80112,80670.600
22 feb 2024113,68113,86112,03113,45113,451.010.300
21 feb 2024110,93111,92110,18111,89111,89864.600
20 feb 2024111,00112,55110,90111,86111,861.086.100
16 feb 2024113,73114,29112,11112,17112,17855.500
15 feb 2024114,00114,75113,35113,88113,881.222.900
14 feb 2024112,80113,90111,81113,59113,591.078.900
13 feb 2024110,39112,75110,00111,71111,711.332.100
12 feb 2024112,41114,79111,76113,73113,731.194.000
09 feb 2024112,85113,92112,21112,32112,321.133.000
08 feb 2024110,48113,71110,48112,62112,621.396.200
07 feb 2024109,93111,10107,96110,85110,851.609.300
06 feb 2024107,72108,72106,68108,61108,611.762.900
05 feb 2024104,19108,13104,03107,33107,331.736.400
02 feb 2024105,30105,30102,34103,59103,592.167.500
01 feb 2024105,07108,43102,78105,75105,753.979.200
31 ene 2024101,05102,1598,3499,7499,743.626.300
30 ene 2024102,88103,19100,11100,26100,262.413.800
29 ene 2024104,00104,24102,77103,70103,701.620.100
26 ene 2024105,17105,85102,72103,68103,681.260.400
25 ene 2024107,74107,77105,56106,44106,441.309.300
24 ene 2024107,86108,29105,59105,96105,961.031.400
23 ene 2024107,12108,29106,69107,77107,77607.000
22 ene 2024106,39107,57105,89106,70106,70874.500
19 ene 2024105,11106,23103,82105,56105,561.361.100
18 ene 2024102,11103,93101,23103,78103,781.734.500
17 ene 2024100,37101,1498,3899,8999,891.061.900
16 ene 2024101,76102,53100,50101,41101,411.022.500
12 ene 2024104,00104,53101,81102,30102,30891.600
11 ene 2024103,99104,39101,47103,71103,711.207.900
10 ene 2024103,62104,63102,52104,49104,49964.100
09 ene 2024104,02105,53103,39104,00104,00851.400
08 ene 2024103,46106,19103,10105,39105,391.093.400
05 ene 2024102,73104,31102,24103,12103,121.175.700
04 ene 2024102,22104,19101,35102,99102,991.951.600
03 ene 2024107,88107,88105,51105,69105,691.537.200
02 ene 2024111,23111,37107,88108,91108,912.131.300
29 dic 2023114,06114,34112,31112,61112,61908.900
28 dic 2023114,64114,86114,00114,18114,18545.100
27 dic 2023114,65114,73113,85114,61114,61602.200
26 dic 2023113,24114,97112,98114,38114,38733.300
22 dic 2023111,56113,45111,14112,60112,601.166.100
21 dic 2023110,41111,62109,91111,21111,211.041.500
20 dic 2023110,92111,65108,46108,55108,551.600.300
19 dic 2023112,09112,45111,35111,49111,491.479.700
18 dic 2023112,00112,30110,30111,91111,911.478.100
15 dic 2023113,08113,40111,62112,26112,262.048.500
14 dic 2023109,59112,73109,24112,55112,551.993.000
13 dic 2023106,01109,33106,01108,32108,321.518.200
12 dic 2023105,37106,96105,26106,27106,27869.700
11 dic 2023104,12106,38103,97106,04106,041.374.000
08 dic 2023101,90104,84101,88103,97103,971.696.000
07 dic 202398,07101,0697,70100,32100,321.257.500
06 dic 202397,7298,9297,2097,5197,511.167.200
05 dic 202396,7997,8296,1897,1197,111.073.500
04 dic 202396,4397,7696,1397,6797,671.207.200
01 dic 202396,2397,8495,1997,4297,421.378.600
30 nov 202396,0996,7195,5096,5096,501.675.200
29 nov 202395,0697,0895,0695,8995,891.371.000
28 nov 202392,7994,0392,5093,5193,511.133.400
27 nov 202393,0693,8192,6993,3493,341.100.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...