U.S. markets open in 45 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.93+2.08 (+1.04%)
Al cierre: 04:00PM EDT
206.53 +3.60 (+1.77%)
Antes de la apertura del mercado: 08:45AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024202.93204.84201.70202.93202.9311,152,700
21 may 2024196.01201.98195.76200.85200.8511,498,800
20 may 2024194.00199.99193.28197.76197.768,879,700
17 may 2024192.90195.44191.87193.86193.865,799,700
16 may 2024195.00195.63192.78193.27193.278,173,400
15 may 2024190.01196.08190.00194.61194.6111,349,100
14 may 2024184.51189.29184.49188.97188.977,713,400
13 may 2024183.18184.73182.90184.21184.216,384,800
10 may 2024182.00183.55181.24182.08182.084,702,500
09 may 2024181.00181.71179.44180.54180.545,513,500
08 may 2024176.73180.79176.62180.55180.556,242,600
07 may 2024182.45184.31179.22180.15180.158,011,100
06 may 2024181.91182.40180.40181.85181.856,980,100
03 may 2024182.24183.19177.80179.64179.6410,043,900
02 may 2024175.47181.69175.29180.10180.1025,894,800
01 may 2024164.51169.64163.79164.11164.1113,113,600
30 abr 2024169.23169.24165.81165.85165.856,914,200
29 abr 2024165.20169.27165.20169.20169.206,623,900
26 abr 2024162.90166.52162.51165.66165.667,141,300
25 abr 2024164.08164.63161.73163.30163.306,230,700
24 abr 2024163.87165.93162.00163.63163.636,130,500
23 abr 2024160.96162.26159.68161.35161.356,616,700
22 abr 2024158.04161.64157.16160.18160.187,848,700
19 abr 2024161.29161.39156.34157.63157.6310,287,900
18 abr 2024162.36164.10159.86161.44161.449,209,400
17 abr 2024169.22170.19163.77164.32164.328,082,000
16 abr 2024169.50169.57167.45168.58168.586,390,100
15 abr 2024174.27174.38168.58169.84169.846,570,600
12 abr 2024172.28173.39170.96171.29171.298,212,100
11 abr 2024171.67175.63170.50175.13175.136,262,600
10 abr 2024172.42173.71170.07170.86170.866,177,400
09 abr 2024175.27175.99173.37175.57175.575,030,500
08 abr 2024172.93174.39172.36173.62173.624,812,000
05 abr 2024170.18172.24169.71171.53171.535,861,900
04 abr 2024175.00175.95169.41169.76169.769,031,200
03 abr 2024170.00173.96169.33173.91173.916,943,200
02 abr 2024170.47171.40169.28171.04171.047,436,300
01 abr 2024168.27172.80168.21171.72171.726,679,100
28 mar 2024169.10169.89167.98169.30169.305,324,000
27 mar 2024169.45169.48166.97169.13169.136,309,700
26 mar 2024168.05169.42167.00167.07167.075,289,900
25 mar 2024167.88168.77166.97167.52167.525,682,500
22 mar 2024169.55171.90169.30170.10170.105,644,900
21 mar 2024170.74172.92169.63170.85170.858,497,500
20 mar 2024164.10168.17163.83167.67167.675,995,800
19 mar 2024166.09166.46163.63164.10164.107,404,400
18 mar 2024170.91171.46166.35166.92166.926,653,700
15 mar 2024167.10168.77165.85167.20167.2016,413,000
14 mar 2024169.60169.95166.71168.45168.458,151,000
13 mar 2024171.22171.50168.60169.25169.258,730,500
12 mar 2024172.91173.90170.58173.08173.087,642,200
11 mar 2024169.00171.98168.12171.12171.127,256,300
08 mar 2024174.82175.47170.54170.57170.5711,306,700
07 mar 2024169.60177.59169.43175.72175.7214,495,100
06 mar 2024164.82169.25164.33167.89167.8912,230,500
05 mar 2024164.73165.59160.23161.45161.459,608,800
04 mar 2024165.12167.83164.72166.56166.5611,865,100
01 mar 2024159.39164.00158.07163.09163.0910,403,500
29 feb 2024156.87158.20156.18157.79157.798,321,400
28 feb 2024156.00156.54154.96155.85155.855,211,000
28 feb 20240.8 Dividendo
27 feb 2024157.75159.20157.49158.30157.506,021,400
26 feb 2024156.00157.48155.79157.03156.246,307,600
23 feb 2024155.70156.91154.33154.91154.135,953,300
22 feb 2024154.77155.51152.32154.75153.9711,407,500
21 feb 2024149.83152.05148.90152.01151.249,769,500
20 feb 2024151.89152.90149.87151.96151.198,745,500
16 feb 2024157.47157.76152.60152.69151.928,427,600
15 feb 2024155.00157.17154.49155.98155.199,372,400
14 feb 2024151.31154.39151.05153.94153.168,715,100
13 feb 2024150.00151.25148.41150.04149.288,976,300
12 feb 2024150.38154.76150.25153.10152.3311,806,300
09 feb 2024149.00153.40148.35151.00150.2411,981,500
08 feb 2024146.85148.61146.29148.18147.439,448,700
07 feb 2024145.16145.95143.63145.89145.157,361,900
06 feb 2024144.50144.81142.43144.10143.377,286,300
05 feb 2024141.86144.65141.21144.03143.308,032,600
02 feb 2024140.65142.14139.26141.69140.9710,440,800
01 feb 2024140.87143.91140.09141.11140.4022,810,600
31 ene 2024145.34150.16144.34148.51147.7621,184,200
30 ene 2024148.00148.80145.57145.98145.249,132,800
29 ene 2024150.40151.24148.42149.64148.8810,770,700
26 ene 2024152.21152.98150.38150.72149.967,744,700
25 ene 2024157.60157.98153.67154.47153.697,740,900
24 ene 2024154.79156.32153.90154.37153.598,331,900
23 ene 2024152.87153.74151.41153.50152.726,232,300
22 ene 2024152.75154.57151.87152.87152.1010,456,100
19 ene 2024147.26152.77146.74151.96151.1916,164,100
18 ene 2024143.15145.65142.33145.29144.5612,893,000
17 ene 2024139.62139.63137.35139.32138.626,584,700
16 ene 2024140.00141.23137.98141.12140.417,483,000
12 ene 2024142.12142.66139.16140.20139.496,539,600
11 ene 2024139.00139.95136.03139.03138.337,374,900
10 ene 2024139.89140.03137.79139.31138.615,652,500
09 ene 2024137.54140.95137.14139.89139.185,856,900
08 ene 2024136.99139.15136.64139.03138.337,729,400
05 ene 2024136.16138.07135.85136.73136.046,826,500
04 ene 2024135.44137.33134.94136.17135.486,770,300
03 ene 2024138.89138.89136.99137.60136.908,133,300
02 ene 2024142.19142.20138.78140.23139.528,495,800
*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...