U.S. markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.79+1.94 (+1.24%)
Al cierre: 04:00PM EST
157.79 0.00 (0.00%)
Fuera de horario: 04:05PM EST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 2024156.87158.19156.18157.79157.797,214,712
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 2024155.70156.91154.33154.91154.135,952,300
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
29 dic 2023145.41145.62143.79144.63143.904,838,400
28 dic 2023146.18146.89145.73145.86145.124,928,800
27 dic 2023145.85146.22145.04145.72144.984,470,300
26 dic 2023144.17146.05143.96145.46144.724,381,200
22 dic 2023143.25144.40142.75143.49142.764,658,300
21 dic 2023141.80142.69140.99142.44141.728,361,600
20 dic 2023141.97142.98140.36140.44139.737,264,800
19 dic 2023142.03143.43141.44143.23142.515,658,400
18 dic 2023142.51143.12141.29141.65140.937,832,100
15 dic 2023142.05143.49141.38143.13142.4125,049,400
14 dic 2023139.60142.76139.60141.50140.7811,468,900
13 dic 2023136.38138.99136.08138.80138.107,507,700
12 dic 2023135.98137.23135.50136.68135.997,380,400
11 dic 2023134.51136.60134.07136.10135.4111,010,700
08 dic 2023131.22133.97131.18132.97132.307,677,700
07 dic 2023131.33133.33130.39132.94132.277,815,700
06 dic 2023131.98132.14129.66129.96129.306,912,400
05 dic 2023129.09130.85128.95130.75130.096,231,600
04 dic 2023129.33130.05128.03129.95129.297,485,000
01 dic 2023129.06130.27128.51129.67129.018,861,400
30 nov 2023129.27129.40127.49129.05128.4011,731,800
29 nov 2023129.24130.60127.62127.91127.2610,608,300
29 nov 20230.8 Dividendo
28 nov 2023127.20127.31125.67126.59125.158,817,900
27 nov 2023127.27129.02126.79128.20126.758,586,400
24 nov 2023128.23128.23127.56127.75126.303,708,200
22 nov 2023127.89129.51127.16127.50126.056,647,400
21 nov 2023126.89127.47125.75127.02125.5814,641,800
20 nov 2023129.44130.12129.02129.51128.047,148,600
17 nov 2023129.30129.79128.42129.47128.006,543,300
16 nov 2023129.09130.37128.31128.70127.2411,655,700
15 nov 2023127.92129.73127.56128.92127.467,789,100
14 nov 2023127.34128.22126.08127.36125.9211,255,400
13 nov 2023124.00124.55122.63123.85122.457,959,200
10 nov 2023121.90124.81120.97124.21122.8012,191,600
09 nov 2023121.12122.43119.85120.10118.749,002,700
08 nov 2023121.40122.06119.15120.06118.707,681,900
07 nov 2023119.85121.08119.17120.72119.357,898,400
06 nov 2023120.00120.56118.38119.93118.577,756,400
03 nov 2023117.95120.10117.36119.52118.1610,667,600
02 nov 2023117.97119.08114.45117.36116.0322,106,100
01 nov 2023109.17111.19108.70110.89109.6312,809,900
31 oct 2023108.30109.21106.69108.99107.756,485,500
30 oct 2023106.71109.33106.18107.83106.616,634,000
27 oct 2023106.90107.89105.84106.46105.257,292,000
26 oct 2023104.75106.47104.33105.62104.428,705,200
25 oct 2023108.81109.29104.43104.78103.598,571,600
24 oct 2023109.30110.33108.44109.39108.158,578,600
23 oct 2023107.94110.57107.68108.66107.436,679,200
20 oct 2023111.52111.61108.63108.63107.407,754,600
19 oct 2023112.39114.40110.84111.28110.0210,511,500
18 oct 2023111.06112.11110.03110.98109.727,174,500
17 oct 2023108.81112.27108.02112.20110.937,334,000
16 oct 2023109.09111.08108.95110.51109.266,254,700
13 oct 2023111.72111.97108.54108.66107.436,035,600
12 oct 2023111.98112.21110.32111.46110.205,371,700
11 oct 2023112.28112.64109.58111.12109.866,378,600
10 oct 2023111.50112.99110.43112.31111.046,253,000
*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...