QUALCOMM Incorporated (4QCOM.TI)
TLO - TLO Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:47PM CEST. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 195.18 | 195.18 | 192.16 | 192.16 | 192.16 | 78 |
| 10 jun 2024 | 191.62 | 193.04 | 191.62 | 195.82 | 195.82 | 42 |
| 07 jun 2024 | 192.54 | 192.54 | 191.84 | 191.84 | 191.84 | 57 |
| 06 jun 2024 | 195.88 | 196.66 | 192.58 | 193.78 | 193.78 | 73 |
| 05 jun 2024 | 188.98 | 190.04 | 188.98 | 194.68 | 194.68 | 43 |
| 04 jun 2024 | 188.88 | 188.88 | 186.68 | 187.08 | 187.08 | 32 |
| 03 jun 2024 | 191.20 | 192.12 | 191.20 | 189.48 | 189.48 | 139 |
| 31 may 2024 | 189.00 | 189.00 | 188.90 | 185.10 | 185.10 | 38 |
| 30 may 2024 | 190.92 | 191.98 | 190.70 | 188.60 | 188.60 | 153 |
| 30 may 2024 | 0.78591 Dividendo | |||||
| 29 may 2024 | 193.68 | 193.68 | 192.00 | 193.92 | 193.13 | 33 |
| 28 may 2024 | 198.62 | 199.04 | 195.44 | 197.94 | 197.14 | 163 |
| 27 may 2024 | 196.50 | 197.00 | 193.84 | 196.62 | 195.82 | 190 |
| 24 may 2024 | 187.62 | 194.28 | 187.62 | 194.28 | 193.49 | 61 |
| 23 may 2024 | 189.42 | 190.40 | 189.42 | 189.16 | 188.39 | 34 |
| 22 may 2024 | 188.04 | 188.04 | 188.04 | 188.64 | 187.88 | 5 |
| 21 may 2024 | 185.36 | 185.36 | 185.36 | 185.36 | 184.61 | - |
| 20 may 2024 | 178.24 | 182.10 | 178.24 | 182.52 | 181.78 | 23 |
| 17 may 2024 | 179.12 | 179.12 | 179.12 | 179.12 | 178.39 | - |
| 16 may 2024 | 179.58 | 179.58 | 178.84 | 178.90 | 178.17 | 14 |
| 15 may 2024 | 174.92 | 174.92 | 174.92 | 178.26 | 177.54 | 10 |
| 14 may 2024 | 173.52 | 173.52 | 173.52 | 173.52 | 172.82 | - |
| 13 may 2024 | 170.76 | 170.76 | 170.76 | 170.16 | 169.47 | 15 |
| 10 may 2024 | 168.60 | 168.60 | 168.60 | 169.26 | 168.57 | 12 |
| 09 may 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.28 | - |
| 08 may 2024 | 165.38 | 168.10 | 165.38 | 167.16 | 166.48 | 28 |
| 07 may 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.15 | - |
| 06 may 2024 | 168.38 | 168.38 | 168.38 | 168.64 | 167.96 | 40 |
| 03 may 2024 | 167.50 | 168.34 | 167.50 | 165.94 | 165.27 | 30 |
| 02 may 2024 | 166.20 | 169.12 | 166.20 | 168.88 | 168.20 | 120 |
| 30 abr 2024 | 157.74 | 157.74 | 157.74 | 156.64 | 156.01 | 13 |
| 29 abr 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.29 | - |
| 26 abr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.37 | - |
| 25 abr 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.30 | - |
| 24 abr 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.16 | - |
| 23 abr 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.23 | - |
| 22 abr 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.08 | - |
| 19 abr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 148.58 | - |
| 18 abr 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 152.92 | - |
| 17 abr 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.12 | - |
| 16 abr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.63 | - |
| 15 abr 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.02 | - |
| 12 abr 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.12 | - |
| 11 abr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 159.85 | - |
| 10 abr 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.33 | - |
| 09 abr 2024 | 160.54 | 160.54 | 160.54 | 160.54 | 159.89 | - |
| 08 abr 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 158.93 | - |
| 05 abr 2024 | 158.58 | 158.58 | 158.58 | 157.78 | 157.14 | 14 |
| 04 abr 2024 | 161.70 | 161.70 | 161.70 | 160.60 | 159.95 | 60 |
| 03 abr 2024 | 158.00 | 158.00 | 158.00 | 160.40 | 159.75 | 10 |
| 02 abr 2024 | 160.64 | 160.64 | 156.80 | 158.44 | 157.80 | 134 |
| 28 mar 2024 | 157.02 | 157.02 | 156.98 | 156.98 | 156.34 | 11 |
| 27 mar 2024 | 155.76 | 155.76 | 155.76 | 155.18 | 154.55 | 2 |
| 26 mar 2024 | 154.30 | 154.30 | 154.30 | 155.26 | 154.63 | 152 |
| 25 mar 2024 | 157.72 | 157.72 | 154.70 | 154.80 | 154.17 | 77 |
| 22 mar 2024 | 158.48 | 158.48 | 158.48 | 157.90 | 157.26 | 10 |
| 21 mar 2024 | 155.10 | 155.10 | 155.10 | 158.84 | 158.20 | 4 |
| 20 mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.88 | - |
| 19 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.38 | - |
| 18 mar 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.20 | - |
| 15 mar 2024 | 154.96 | 154.96 | 154.08 | 153.88 | 153.26 | 40 |
| 14 mar 2024 | 156.02 | 156.02 | 155.52 | 154.42 | 153.79 | 24 |
| 13 mar 2024 | 158.22 | 158.22 | 158.22 | 154.68 | 154.05 | 50 |
| 12 mar 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 156.44 | - |
| 11 mar 2024 | 153.98 | 154.08 | 153.98 | 156.16 | 155.53 | 55 |
| 08 mar 2024 | 156.00 | 161.80 | 156.00 | 157.72 | 157.08 | 123 |
| 07 mar 2024 | 158.62 | 160.84 | 158.62 | 160.84 | 160.19 | 45 |
| 06 mar 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.25 | - |
| 05 mar 2024 | 150.64 | 150.64 | 150.64 | 150.14 | 149.53 | 11 |
| 04 mar 2024 | 151.22 | 151.70 | 151.22 | 153.48 | 152.86 | 98 |
| 01 mar 2024 | 146.94 | 147.50 | 146.54 | 148.76 | 148.16 | 145 |
| 29 feb 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 144.83 | - |
| 28 feb 2024 | 149.00 | 149.00 | 143.50 | 144.22 | 143.64 | 90 |
| 28 feb 2024 | 0.7372 Dividendo | |||||
| 27 feb 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 144.75 | - |
| 26 feb 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 143.15 | - |
| 23 feb 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 141.84 | 50 |
| 22 feb 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 140.69 | - |
| 21 feb 2024 | 139.32 | 139.32 | 139.32 | 138.90 | 137.64 | 196 |
| 20 feb 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 138.41 | - |
| 19 feb 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 140.55 | - |
| 16 feb 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 142.75 | - |
| 15 feb 2024 | 143.82 | 143.82 | 143.70 | 144.92 | 143.60 | 55 |
| 14 feb 2024 | 141.66 | 142.24 | 141.66 | 142.24 | 140.95 | 13 |
| 13 feb 2024 | 141.00 | 141.00 | 141.00 | 140.36 | 139.09 | 4 |
| 12 feb 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 141.36 | - |
| 09 feb 2024 | 138.56 | 138.56 | 138.56 | 139.56 | 138.29 | 60 |
| 08 feb 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 136.31 | - |
| 07 feb 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 132.76 | - |
| 06 feb 2024 | 134.92 | 134.92 | 134.92 | 132.78 | 131.57 | 30 |
| 05 feb 2024 | 132.52 | 132.52 | 132.52 | 133.40 | 132.19 | 10 |
| 02 feb 2024 | 130.00 | 130.46 | 129.50 | 130.46 | 129.28 | 152 |
| 01 feb 2024 | 131.00 | 131.00 | 131.00 | 131.02 | 129.83 | 70 |
| 31 ene 2024 | 135.00 | 135.00 | 135.00 | 134.88 | 133.66 | 10 |
| 30 ene 2024 | 136.74 | 136.74 | 136.74 | 135.92 | 134.69 | 30 |
| 29 ene 2024 | 138.30 | 138.30 | 138.30 | 138.08 | 136.83 | 4 |
| 26 ene 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 138.91 | - |
| 25 ene 2024 | 146.00 | 146.00 | 142.16 | 143.66 | 142.36 | 94 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.