|
 QUALCOMM Incorpor - [Ticker: QCOM] |     | | Última Transacción | 57,730 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.41 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 59,480 | Mínimo | 57,220 | | Volumen | 15.829.586 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 53,040 x 2.500 - 53,050 x 400 | Yield | | | Cierre Anterior | 59,140 | PER | 0,00% | | Apertura | 58,990 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para QCOM desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 39,49 | 24.900.600 | 39,64 | 38,93 | 39,32 | 00:00:00 | | 2003-07-09 | 39,10 | 18.209.800 | 39,91 | 38,55 | 39,36 | 00:00:00 | | 2003-07-10 | 38,16 | 21.951.000 | 38,99 | 37,79 | 38,80 | 00:00:00 | | 2003-07-11 | 38,64 | 14.206.600 | 39,04 | 38,17 | 38,21 | 00:00:00 | | 2003-07-14 | 38,37 | 22.736.600 | 39,56 | 38,11 | 38,91 | 00:00:00 | | 2003-07-15 | 37,80 | 22.701.400 | 38,72 | 37,39 | 38,57 | 00:00:00 | | 2003-07-16 | 37,32 | 17.650.000 | 38,11 | 37,00 | 37,99 | 00:00:00 | | 2003-07-17 | 35,69 | 30.797.000 | 36,38 | 35,55 | 36,33 | 00:00:00 | | 2003-07-18 | 35,49 | 15.457.600 | 36,00 | 35,26 | 35,75 | 00:00:00 | | 2003-07-21 | 34,99 | 19.843.000 | 35,89 | 34,33 | 35,89 | 00:00:00 | | 2003-07-22 | 36,24 | 23.673.400 | 36,87 | 35,21 | 35,40 | 00:00:00 | | 2003-07-23 | 36,25 | 19.169.000 | 36,53 | 35,40 | 36,17 | 00:00:00 | | 2003-07-24 | 37,21 | 31.553.800 | 37,78 | 36,35 | 36,58 | 00:00:00 | | 2003-07-25 | 37,85 | 16.544.200 | 37,99 | 36,46 | 37,24 | 00:00:00 | | 2003-07-28 | 38,62 | 23.115.600 | 38,74 | 38,07 | 38,22 | 00:00:00 | | 2003-07-29 | 38,13 | 18.204.000 | 39,00 | 37,37 | 38,61 | 00:00:00 | | 2003-07-30 | 37,34 | 13.352.200 | 38,44 | 37,02 | 38,12 | 00:00:00 | | 2003-07-31 | 37,48 | 17.741.400 | 38,15 | 37,42 | 37,59 | 00:00:00 | | 2003-08-01 | 36,50 | 16.916.400 | 37,55 | 36,45 | 37,46 | 00:00:00 | | 2003-08-04 | 37,38 | 19.388.200 | 37,79 | 36,14 | 36,14 | 00:00:00 | | 2003-08-05 | 36,02 | 16.350.200 | 37,41 | 35,95 | 37,40 | 00:00:00 | | 2003-08-06 | 36,47 | 19.432.000 | 37,22 | 35,90 | 36,10 | 00:00:00 | | 2003-08-07 | 36,41 | 19.013.800 | 37,10 | 36,06 | 36,15 | 00:00:00 | | 2003-08-08 | 35,36 | 20.599.800 | 36,79 | 35,13 | 36,56 | 00:00:00 | | 2003-08-11 | 35,88 | 18.368.400 | 36,62 | 35,15 | 35,17 | 00:00:00 | | 2003-08-12 | 36,76 | 17.800.400 | 36,95 | 35,75 | 36,00 | 00:00:00 | | 2003-08-13 | 37,83 | 28.103.200 | 37,91 | 36,47 | 37,10 | 00:00:00 | | 2003-08-14 | 38,38 | 24.289.400 | 38,44 | 37,18 | 37,54 | 00:00:00 | | 2003-08-15 | 38,36 | 8.311.600 | 38,50 | 37,85 | 38,34 | 00:00:00 | | 2003-08-18 | 39,11 | 15.819.600 | 39,13 | 38,16 | 38,19 | 00:00:00 | | 2003-08-19 | 38,68 | 18.336.800 | 39,48 | 38,00 | 39,09 | 00:00:00 | | 2003-08-20 | 38,64 | 18.368.000 | 38,91 | 37,91 | 37,97 | 00:00:00 | | 2003-08-21 | 38,64 | 16.936.800 | 39,04 | 37,99 | 38,98 | 00:00:00 | | 2003-08-22 | 38,87 | 33.529.400 | 39,60 | 38,80 | 39,10 | 00:00:00 | | 2003-08-25 | 38,98 | 11.925.200 | 39,05 | 38,57 | 38,64 | 00:00:00 | | 2003-08-26 | 39,60 | 23.926.600 | 39,66 | 38,06 | 38,56 | 00:00:00 | | 2003-08-27 | 41,00 | 38.562.600 | 41,06 | 39,25 | 39,47 | 00:00:00 | | 2003-08-28 | 40,97 | 21.463.600 | 41,23 | 40,34 | 41,01 | 00:00:00 | | 2003-08-29 | 41,33 | 18.485.600 | 41,59 | 40,75 | 40,83 | 00:00:00 | | 2003-09-02 | 41,21 | 22.937.600 | 41,36 | 40,44 | 41,19 | 00:00:00 | | 2003-09-03 | 40,37 | 24.250.800 | 41,40 | 40,17 | 41,29 | 00:00:00 | | 2003-09-04 | 41,10 | 25.470.800 | 41,17 | 40,16 | 40,27 | 00:00:00 | | 2003-09-05 | 41,21 | 25.852.000 | 41,87 | 40,96 | 40,98 | 00:00:00 | | 2003-09-08 | 42,48 | 20.456.800 | 42,67 | 41,09 | 41,10 | 00:00:00 | | 2003-09-09 | 41,82 | 18.610.800 | 42,21 | 41,00 | 42,17 | 00:00:00 | | 2003-09-10 | 40,62 | 13.975.400 | 41,74 | 40,61 | 41,15 | 00:00:00 | | 2003-09-11 | 41,00 | 17.530.600 | 41,40 | 40,50 | 40,81 | 00:00:00 | | 2003-09-12 | 42,82 | 30.094.800 | 42,95 | 42,00 | 42,20 | 00:00:00 | | 2003-09-15 | 43,45 | 31.354.400 | 43,70 | 42,37 | 42,65 | 00:00:00 | | 2003-09-16 | 44,89 | 42.185.000 | 44,98 | 42,38 | 42,60 | 00:00:00 | | 2003-09-17 | 44,24 | 22.348.200 | 45,03 | 43,89 | 44,76 | 00:00:00 | | 2003-09-18 | 45,73 | 28.065.800 | 46,05 | 44,16 | 44,16 | 00:00:00 | | 2003-09-19 | 45,05 | 23.142.200 | 45,76 | 44,73 | 45,64 | 00:00:00 | | 2003-09-22 | 44,62 | 19.401.000 | 45,28 | 44,26 | 44,31 | 00:00:00 | | 2003-09-23 | 44,78 | 21.975.000 | 45,25 | 44,33 | 45,08 | 00:00:00 | | 2003-09-24 | 43,52 | 18.484.600 | 44,88 | 43,22 | 44,86 | 00:00:00 | | 2003-09-25 | 42,89 | 16.701.800 | 44,35 | 42,74 | 43,19 | 00:00:00 | | 2003-09-26 | 41,65 | 20.629.800 | 43,35 | 41,61 | 42,68 | 00:00:00 | | 2003-09-29 | 43,34 | 20.221.000 | 43,38 | 41,85 | 42,09 | 00:00:00 | | 2003-09-30 | 41,67 | 19.978.000 | 42,92 | 41,61 | 42,62 | 00:00:00 | | 2003-10-01 | 42,35 | 23.894.000 | 42,46 | 41,00 | 41,96 | 00:00:00 | | 2003-10-02 | 42,99 | 16.059.200 | 43,21 | 42,33 | 42,89 | 00:00:00 | | 2003-10-03 | 43,99 | 16.026.000 | 44,26 | 43,45 | 43,86 | 00:00:00 | | 2003-10-06 | 43,93 | 8.445.200 | 44,15 | 43,61 | 43,75 | 00:00:00 | | 2003-10-07 | 43,76 | 19.484.400 | 43,94 | 42,55 | 43,94 | 00:00:00 | | 2003-10-08 | 43,25 | 16.377.600 | 44,14 | 42,82 | 43,86 | 00:00:00 | | 2003-10-09 | 43,66 | 22.381.200 | 44,53 | 43,15 | 43,96 | 00:00:00 | | 2003-10-10 | 44,31 | 16.021.000 | 44,37 | 43,60 | 43,62 | 00:00:00 | | 2003-10-13 | 44,92 | 15.128.400 | 45,33 | 44,69 | 44,79 | 00:00:00 | | 2003-10-14 | 44,60 | 13.211.800 | 44,87 | 44,28 | 44,51 | 00:00:00 | | 2003-10-15 | 44,12 | 13.045.400 | 45,01 | 43,95 | 45,00 | 00:00:00 | | 2003-10-16 | 44,87 | 19.148.600 | 45,13 | 43,34 | 43,41 | 00:00:00 | | 2003-10-17 | 43,26 | 18.781.400 | 45,00 | 43,22 | 44,98 | 00:00:00 | | 2003-10-20 | 44,50 | 13.829.200 | 44,57 | 43,40 | 43,43 | 00:00:00 | | 2003-10-21 | 45,33 | 17.986.000 | 45,65 | 44,62 | 44,96 | 00:00:00 | | 2003-10-22 | 44,01 | 13.539.600 | 45,14 | 43,97 | 44,72 | 00:00:00 | | 2003-10-23 | 43,87 | 14.845.200 | 44,34 | 43,15 | 43,38 | 00:00:00 | | 2003-10-24 | 44,20 | 12.851.000 | 44,24 | 42,70 | 43,65 | 00:00:00 | | 2003-10-27 | 44,24 | 12.346.800 | 45,00 | 44,17 | 44,40 | 00:00:00 | | 2003-10-28 | 47,00 | 28.818.200 | 47,19 | 44,49 | 44,77 | 00:00:00 | | 2003-10-29 | 47,52 | 18.797.000 | 47,63 | 46,39 | 47,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
