QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:39PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 164.08 | 164.63 | 161.73 | 162.15 | 162.15 | 2,034,451 |
| 24 abr 2024 | 163.87 | 165.93 | 162.00 | 163.63 | 163.63 | 6,121,300 |
| 23 abr 2024 | 160.96 | 162.26 | 159.68 | 161.35 | 161.35 | 6,616,700 |
| 22 abr 2024 | 158.04 | 161.64 | 157.16 | 160.18 | 160.18 | 7,848,700 |
| 19 abr 2024 | 161.29 | 161.39 | 156.34 | 157.63 | 157.63 | 10,287,900 |
| 18 abr 2024 | 162.36 | 164.10 | 159.86 | 161.44 | 161.44 | 9,209,400 |
| 17 abr 2024 | 169.22 | 170.19 | 163.77 | 164.32 | 164.32 | 8,082,000 |
| 16 abr 2024 | 169.50 | 169.57 | 167.45 | 168.58 | 168.58 | 6,390,100 |
| 15 abr 2024 | 174.27 | 174.38 | 168.58 | 169.84 | 169.84 | 6,570,600 |
| 12 abr 2024 | 172.28 | 173.39 | 170.96 | 171.29 | 171.29 | 8,212,100 |
| 11 abr 2024 | 171.67 | 175.63 | 170.50 | 175.13 | 175.13 | 6,262,600 |
| 10 abr 2024 | 172.42 | 173.71 | 170.07 | 170.86 | 170.86 | 6,177,400 |
| 09 abr 2024 | 175.27 | 175.99 | 173.37 | 175.57 | 175.57 | 5,030,500 |
| 08 abr 2024 | 172.93 | 174.39 | 172.36 | 173.62 | 173.62 | 4,812,000 |
| 05 abr 2024 | 170.18 | 172.24 | 169.71 | 171.53 | 171.53 | 5,861,900 |
| 04 abr 2024 | 175.00 | 175.95 | 169.41 | 169.76 | 169.76 | 9,031,200 |
| 03 abr 2024 | 170.00 | 173.96 | 169.33 | 173.91 | 173.91 | 6,943,200 |
| 02 abr 2024 | 170.47 | 171.40 | 169.28 | 171.04 | 171.04 | 7,436,300 |
| 01 abr 2024 | 168.27 | 172.80 | 168.21 | 171.72 | 171.72 | 6,679,100 |
| 28 mar 2024 | 169.10 | 169.89 | 167.98 | 169.30 | 169.30 | 5,324,000 |
| 27 mar 2024 | 169.45 | 169.48 | 166.97 | 169.13 | 169.13 | 6,309,700 |
| 26 mar 2024 | 168.05 | 169.42 | 167.00 | 167.07 | 167.07 | 5,289,900 |
| 25 mar 2024 | 167.88 | 168.77 | 166.97 | 167.52 | 167.52 | 5,682,500 |
| 22 mar 2024 | 169.55 | 171.90 | 169.30 | 170.10 | 170.10 | 5,644,900 |
| 21 mar 2024 | 170.74 | 172.92 | 169.63 | 170.85 | 170.85 | 8,497,500 |
| 20 mar 2024 | 164.10 | 168.17 | 163.83 | 167.67 | 167.67 | 5,995,800 |
| 19 mar 2024 | 166.09 | 166.46 | 163.63 | 164.10 | 164.10 | 7,404,400 |
| 18 mar 2024 | 170.91 | 171.46 | 166.35 | 166.92 | 166.92 | 6,653,700 |
| 15 mar 2024 | 167.10 | 168.77 | 165.85 | 167.20 | 167.20 | 16,413,000 |
| 14 mar 2024 | 169.60 | 169.95 | 166.71 | 168.45 | 168.45 | 8,151,000 |
| 13 mar 2024 | 171.22 | 171.50 | 168.60 | 169.25 | 169.25 | 8,730,500 |
| 12 mar 2024 | 172.91 | 173.90 | 170.58 | 173.08 | 173.08 | 7,642,200 |
| 11 mar 2024 | 169.00 | 171.98 | 168.12 | 171.12 | 171.12 | 7,256,300 |
| 08 mar 2024 | 174.82 | 175.47 | 170.54 | 170.57 | 170.57 | 11,306,700 |
| 07 mar 2024 | 169.60 | 177.59 | 169.43 | 175.72 | 175.72 | 14,495,100 |
| 06 mar 2024 | 164.82 | 169.25 | 164.33 | 167.89 | 167.89 | 12,230,500 |
| 05 mar 2024 | 164.73 | 165.59 | 160.23 | 161.45 | 161.45 | 9,608,800 |
| 04 mar 2024 | 165.12 | 167.83 | 164.72 | 166.56 | 166.56 | 11,865,100 |
| 01 mar 2024 | 159.39 | 164.00 | 158.07 | 163.09 | 163.09 | 10,403,500 |
| 29 feb 2024 | 156.87 | 158.20 | 156.18 | 157.79 | 157.79 | 8,321,400 |
| 28 feb 2024 | 156.00 | 156.54 | 154.96 | 155.85 | 155.85 | 5,211,000 |
| 28 feb 2024 | 0.8 Dividendo | |||||
| 27 feb 2024 | 157.75 | 159.20 | 157.49 | 158.30 | 157.50 | 6,021,400 |
| 26 feb 2024 | 156.00 | 157.48 | 155.79 | 157.03 | 156.24 | 6,307,600 |
| 23 feb 2024 | 155.70 | 156.91 | 154.33 | 154.91 | 154.13 | 5,953,300 |
| 22 feb 2024 | 154.77 | 155.51 | 152.32 | 154.75 | 153.97 | 11,407,500 |
| 21 feb 2024 | 149.83 | 152.05 | 148.90 | 152.01 | 151.24 | 9,769,500 |
| 20 feb 2024 | 151.89 | 152.90 | 149.87 | 151.96 | 151.19 | 8,745,500 |
| 16 feb 2024 | 157.47 | 157.76 | 152.60 | 152.69 | 151.92 | 8,427,600 |
| 15 feb 2024 | 155.00 | 157.17 | 154.49 | 155.98 | 155.19 | 9,372,400 |
| 14 feb 2024 | 151.31 | 154.39 | 151.05 | 153.94 | 153.16 | 8,715,100 |
| 13 feb 2024 | 150.00 | 151.25 | 148.41 | 150.04 | 149.28 | 8,976,300 |
| 12 feb 2024 | 150.38 | 154.76 | 150.25 | 153.10 | 152.33 | 11,806,300 |
| 09 feb 2024 | 149.00 | 153.40 | 148.35 | 151.00 | 150.24 | 11,981,500 |
| 08 feb 2024 | 146.85 | 148.61 | 146.29 | 148.18 | 147.43 | 9,448,700 |
| 07 feb 2024 | 145.16 | 145.95 | 143.63 | 145.89 | 145.15 | 7,361,900 |
| 06 feb 2024 | 144.50 | 144.81 | 142.43 | 144.10 | 143.37 | 7,286,300 |
| 05 feb 2024 | 141.86 | 144.65 | 141.21 | 144.03 | 143.30 | 8,032,600 |
| 02 feb 2024 | 140.65 | 142.14 | 139.26 | 141.69 | 140.97 | 10,440,800 |
| 01 feb 2024 | 140.87 | 143.91 | 140.09 | 141.11 | 140.40 | 22,810,600 |
| 31 ene 2024 | 145.34 | 150.16 | 144.34 | 148.51 | 147.76 | 21,184,200 |
| 30 ene 2024 | 148.00 | 148.80 | 145.57 | 145.98 | 145.24 | 9,132,800 |
| 29 ene 2024 | 150.40 | 151.24 | 148.42 | 149.64 | 148.88 | 10,770,700 |
| 26 ene 2024 | 152.21 | 152.98 | 150.38 | 150.72 | 149.96 | 7,744,700 |
| 25 ene 2024 | 157.60 | 157.98 | 153.67 | 154.47 | 153.69 | 7,740,900 |
| 24 ene 2024 | 154.79 | 156.32 | 153.90 | 154.37 | 153.59 | 8,331,900 |
| 23 ene 2024 | 152.87 | 153.74 | 151.41 | 153.50 | 152.72 | 6,232,300 |
| 22 ene 2024 | 152.75 | 154.57 | 151.87 | 152.87 | 152.10 | 10,456,100 |
| 19 ene 2024 | 147.26 | 152.77 | 146.74 | 151.96 | 151.19 | 16,164,100 |
| 18 ene 2024 | 143.15 | 145.65 | 142.33 | 145.29 | 144.56 | 12,893,000 |
| 17 ene 2024 | 139.62 | 139.63 | 137.35 | 139.32 | 138.62 | 6,584,700 |
| 16 ene 2024 | 140.00 | 141.23 | 137.98 | 141.12 | 140.41 | 7,483,000 |
| 12 ene 2024 | 142.12 | 142.66 | 139.16 | 140.20 | 139.49 | 6,539,600 |
| 11 ene 2024 | 139.00 | 139.95 | 136.03 | 139.03 | 138.33 | 7,374,900 |
| 10 ene 2024 | 139.89 | 140.03 | 137.79 | 139.31 | 138.61 | 5,652,500 |
| 09 ene 2024 | 137.54 | 140.95 | 137.14 | 139.89 | 139.18 | 5,856,900 |
| 08 ene 2024 | 136.99 | 139.15 | 136.64 | 139.03 | 138.33 | 7,729,400 |
| 05 ene 2024 | 136.16 | 138.07 | 135.85 | 136.73 | 136.04 | 6,826,500 |
| 04 ene 2024 | 135.44 | 137.33 | 134.94 | 136.17 | 135.48 | 6,770,300 |
| 03 ene 2024 | 138.89 | 138.89 | 136.99 | 137.60 | 136.90 | 8,133,300 |
| 02 ene 2024 | 142.19 | 142.20 | 138.78 | 140.23 | 139.52 | 8,495,800 |
| 29 dic 2023 | 145.41 | 145.62 | 143.79 | 144.63 | 143.90 | 4,838,400 |
| 28 dic 2023 | 146.18 | 146.89 | 145.73 | 145.86 | 145.12 | 4,928,800 |
| 27 dic 2023 | 145.85 | 146.22 | 145.04 | 145.72 | 144.98 | 4,470,300 |
| 26 dic 2023 | 144.17 | 146.05 | 143.96 | 145.46 | 144.72 | 4,381,200 |
| 22 dic 2023 | 143.25 | 144.40 | 142.75 | 143.49 | 142.76 | 4,658,300 |
| 21 dic 2023 | 141.80 | 142.69 | 140.99 | 142.44 | 141.72 | 8,361,600 |
| 20 dic 2023 | 141.97 | 142.98 | 140.36 | 140.44 | 139.73 | 7,264,800 |
| 19 dic 2023 | 142.03 | 143.43 | 141.44 | 143.23 | 142.51 | 5,658,400 |
| 18 dic 2023 | 142.51 | 143.12 | 141.29 | 141.65 | 140.93 | 7,832,100 |
| 15 dic 2023 | 142.05 | 143.49 | 141.38 | 143.13 | 142.41 | 25,049,400 |
| 14 dic 2023 | 139.60 | 142.76 | 139.60 | 141.50 | 140.78 | 11,468,900 |
| 13 dic 2023 | 136.38 | 138.99 | 136.08 | 138.80 | 138.10 | 7,507,700 |
| 12 dic 2023 | 135.98 | 137.23 | 135.50 | 136.68 | 135.99 | 7,380,400 |
| 11 dic 2023 | 134.51 | 136.60 | 134.07 | 136.10 | 135.41 | 11,010,700 |
| 08 dic 2023 | 131.22 | 133.97 | 131.18 | 132.97 | 132.30 | 7,677,700 |
| 07 dic 2023 | 131.33 | 133.33 | 130.39 | 132.94 | 132.27 | 7,815,700 |
| 06 dic 2023 | 131.98 | 132.14 | 129.66 | 129.96 | 129.30 | 6,912,400 |
| 05 dic 2023 | 129.09 | 130.85 | 128.95 | 130.75 | 130.09 | 6,231,600 |
| 04 dic 2023 | 129.33 | 130.05 | 128.03 | 129.95 | 129.29 | 7,485,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.