Qualcomm Inc (QCI.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 188.86 | 190.48 | 188.86 | 190.48 | 190.48 | 20 |
| 03 jul 2024 | 186.20 | 186.60 | 186.20 | 186.60 | 186.60 | 15 |
| 02 jul 2024 | 185.78 | 186.22 | 184.42 | 184.42 | 184.42 | 181 |
| 01 jul 2024 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | - |
| 28 jun 2024 | 182.02 | 186.02 | 182.02 | 186.02 | 186.02 | 5 |
| 27 jun 2024 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | - |
| 26 jun 2024 | 190.02 | 190.02 | 183.62 | 183.62 | 183.62 | 2 |
| 25 jun 2024 | 187.22 | 187.82 | 187.22 | 187.82 | 187.82 | 15 |
| 24 jun 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - |
| 21 jun 2024 | 201.65 | 201.65 | 199.80 | 199.80 | 199.80 | 50 |
| 20 jun 2024 | 213.50 | 213.85 | 207.80 | 207.80 | 207.80 | 25 |
| 19 jun 2024 | 212.05 | 213.90 | 212.05 | 213.90 | 213.90 | 40 |
| 18 jun 2024 | 208.75 | 212.20 | 208.75 | 211.40 | 211.40 | 145 |
| 17 jun 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
| 14 jun 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 13 jun 2024 | 200.55 | 200.95 | 200.55 | 200.95 | 200.95 | 2 |
| 12 jun 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
| 11 jun 2024 | 194.50 | 194.50 | 193.60 | 193.60 | 193.60 | 25 |
| 10 jun 2024 | 192.02 | 192.02 | 192.02 | 192.02 | 192.02 | - |
| 07 jun 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
| 06 jun 2024 | 194.68 | 196.12 | 194.68 | 196.12 | 196.12 | 32 |
| 05 jun 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 45 |
| 04 jun 2024 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | - |
| 03 jun 2024 | 188.10 | 188.96 | 188.10 | 188.96 | 188.96 | 500 |
| 31 may 2024 | 186.90 | 190.88 | 186.90 | 190.88 | 190.88 | 15 |
| 30 may 2024 | 190.62 | 190.62 | 189.60 | 189.60 | 189.60 | 4 |
| 30 may 2024 | 0.85 Dividendo | |||||
| 29 may 2024 | 196.02 | 196.02 | 195.50 | 195.50 | 194.65 | 4 |
| 28 may 2024 | 196.50 | 199.76 | 196.50 | 197.36 | 196.50 | 16 |
| 27 may 2024 | 194.52 | 196.78 | 194.52 | 196.78 | 195.92 | 51 |
| 24 may 2024 | 187.02 | 193.20 | 187.02 | 193.20 | 192.36 | 50 |
| 23 may 2024 | 190.02 | 190.02 | 188.94 | 188.94 | 188.12 | 15 |
| 22 may 2024 | 185.22 | 185.98 | 185.22 | 185.64 | 184.83 | 231 |
| 21 may 2024 | 182.26 | 183.12 | 180.66 | 183.12 | 182.32 | 80 |
| 20 may 2024 | 179.04 | 179.04 | 179.04 | 179.04 | 178.26 | 15 |
| 17 may 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 176.65 | - |
| 16 may 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 177.94 | - |
| 15 may 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 173.62 | - |
| 14 may 2024 | 170.98 | 173.42 | 170.56 | 173.42 | 172.67 | 44 |
| 13 may 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.29 | - |
| 10 may 2024 | 167.46 | 167.46 | 167.46 | 167.46 | 166.73 | - |
| 09 may 2024 | 167.02 | 167.76 | 167.02 | 167.76 | 167.03 | 12 |
| 08 may 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 166.49 | - |
| 07 may 2024 | 168.22 | 169.66 | 168.22 | 169.66 | 168.92 | 2 |
| 06 may 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 165.66 | 30 |
| 03 may 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.27 | - |
| 02 may 2024 | 159.06 | 166.66 | 159.06 | 166.66 | 165.94 | 154 |
| 30 abr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 156.93 | - |
| 29 abr 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.11 | - |
| 26 abr 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 152.35 | - |
| 25 abr 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 150.36 | - |
| 24 abr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.84 | - |
| 23 abr 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.13 | - |
| 22 abr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 147.38 | - |
| 19 abr 2024 | 148.20 | 149.48 | 148.20 | 149.48 | 148.83 | 79 |
| 18 abr 2024 | 154.56 | 154.56 | 151.22 | 151.22 | 150.56 | 3 |
| 17 abr 2024 | 158.34 | 158.34 | 155.24 | 155.24 | 154.57 | 8 |
| 16 abr 2024 | 158.98 | 158.98 | 158.22 | 158.22 | 157.53 | 25 |
| 15 abr 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 159.82 | - |
| 12 abr 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 162.45 | - |
| 11 abr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.97 | - |
| 10 abr 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.04 | - |
| 09 abr 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 158.97 | - |
| 08 abr 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.03 | - |
| 05 abr 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 156.38 | - |
| 04 abr 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 159.98 | - |
| 03 abr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 157.33 | - |
| 02 abr 2024 | 159.26 | 160.32 | 159.26 | 160.32 | 159.62 | 25 |
| 28 mar 2024 | 156.10 | 156.38 | 156.10 | 156.38 | 155.70 | 71 |
| 27 mar 2024 | 154.66 | 155.30 | 154.66 | 155.30 | 154.62 | 50 |
| 26 mar 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 153.85 | - |
| 25 mar 2024 | 156.80 | 156.80 | 155.00 | 155.00 | 154.33 | 39 |
| 22 mar 2024 | 157.52 | 157.70 | 157.52 | 157.70 | 157.01 | 5 |
| 21 mar 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.01 | - |
| 20 mar 2024 | 150.08 | 152.20 | 150.08 | 152.20 | 151.54 | 50 |
| 19 mar 2024 | 152.32 | 152.32 | 151.66 | 151.82 | 151.16 | 45 |
| 18 mar 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.15 | 12 |
| 15 mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.53 | - |
| 14 mar 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 154.45 | - |
| 13 mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.07 | 30 |
| 12 mar 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 156.56 | - |
| 11 mar 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 154.35 | - |
| 08 mar 2024 | 158.96 | 160.38 | 157.84 | 157.84 | 157.15 | 23 |
| 07 mar 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 151.86 | - |
| 06 mar 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.29 | - |
| 05 mar 2024 | 151.90 | 151.90 | 147.90 | 147.90 | 147.26 | 40 |
| 04 mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.53 | 3 |
| 01 mar 2024 | 146.22 | 148.14 | 146.22 | 148.14 | 147.50 | 50 |
| 29 feb 2024 | 143.00 | 146.24 | 143.00 | 146.24 | 145.60 | 35 |
| 28 feb 2024 | 145.02 | 145.02 | 144.16 | 144.16 | 143.53 | 105 |
| 28 feb 2024 | 0.8 Dividendo | |||||
| 27 feb 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 142.76 | - |
| 26 feb 2024 | 142.40 | 142.80 | 142.40 | 142.80 | 141.39 | 11 |
| 23 feb 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 140.95 | - |
| 22 feb 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 141.21 | - |
| 21 feb 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 138.24 | - |
| 20 feb 2024 | 141.26 | 141.26 | 139.22 | 139.22 | 137.85 | 4 |
| 19 feb 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 140.00 | - |
| 16 feb 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 143.83 | - |
| 15 feb 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 141.87 | - |
| *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.