|
 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 | | 2003-10-29 | 47,52 | 18.797.000 | 47,63 | 46,39 | 47,10 | 00:00:00 | | 2003-10-30 | 48,02 | 18.911.800 | 48,60 | 47,50 | 48,55 | 00:00:00 | | 2003-10-31 | 47,49 | 17.035.800 | 48,14 | 47,26 | 47,95 | 00:00:00 | | 2003-11-03 | 48,25 | 16.750.200 | 48,63 | 47,44 | 47,49 | 00:00:00 | | 2003-11-04 | 47,32 | 16.077.600 | 47,85 | 47,00 | 47,74 | 00:00:00 | | 2003-11-05 | 46,59 | 26.999.800 | 47,51 | 45,93 | 47,05 | 00:00:00 | | 2003-11-06 | 46,66 | 25.851.000 | 47,39 | 45,96 | 47,29 | 00:00:00 | | 2003-11-07 | 48,04 | 27.723.600 | 48,68 | 46,84 | 46,92 | 00:00:00 | | 2003-11-10 | 46,71 | 14.031.400 | 47,88 | 46,52 | 47,81 | 00:00:00 | | 2003-11-11 | 46,42 | 9.719.200 | 47,11 | 46,15 | 46,50 | 00:00:00 | | 2003-11-12 | 47,81 | 13.607.400 | 48,00 | 46,71 | 46,98 | 00:00:00 | | 2003-11-13 | 47,70 | 9.329.200 | 47,98 | 47,20 | 47,37 | 00:00:00 | | 2003-11-14 | 47,40 | 14.582.400 | 48,63 | 47,06 | 47,86 | 00:00:00 | | 2003-11-17 | 46,72 | 15.086.000 | 47,17 | 46,39 | 46,76 | 00:00:00 | | 2003-11-18 | 45,43 | 17.367.600 | 47,30 | 45,33 | 47,10 | 00:00:00 | | 2003-11-19 | 46,03 | 12.906.600 | 46,46 | 45,25 | 45,31 | 00:00:00 | | 2003-11-20 | 44,77 | 16.397.800 | 45,84 | 44,60 | 45,56 | 00:00:00 | | 2003-11-21 | 43,92 | 22.907.600 | 45,14 | 43,61 | 45,10 | 00:00:00 | | 2003-11-24 | 45,19 | 20.955.000 | 45,43 | 44,03 | 44,45 | 00:00:00 | | 2003-11-25 | 45,58 | 16.170.200 | 46,23 | 44,18 | 45,15 | 00:00:00 | | 2003-11-26 | 44,46 | 17.172.000 | 45,95 | 44,06 | 45,83 | 00:00:00 | | 2003-11-28 | 44,55 | 5.505.600 | 44,80 | 44,13 | 44,71 | 00:00:00 | | 2003-12-01 | 45,60 | 15.588.000 | 45,75 | 44,78 | 44,91 | 00:00:00 | | 2003-12-02 | 44,90 | 15.372.400 | 45,98 | 44,74 | 45,60 | 00:00:00 | | 2003-12-03 | 44,47 | 19.160.800 | 45,68 | 44,27 | 45,27 | 00:00:00 | | 2003-12-04 | 49,10 | 59.609.400 | 49,38 | 47,53 | 47,65 | 00:00:00 | | 2003-12-05 | 49,48 | 32.994.400 | 49,99 | 48,20 | 48,50 | 00:00:00 | | 2003-12-08 | 49,22 | 17.801.600 | 49,45 | 48,83 | 49,09 | 00:00:00 | | 2003-12-09 | 48,44 | 21.161.800 | 49,34 | 48,41 | 49,17 | 00:00:00 | | 2003-12-10 | 48,75 | 16.016.600 | 49,11 | 48,19 | 48,37 | 00:00:00 | | 2003-12-11 | 50,14 | 22.331.200 | 50,45 | 48,36 | 48,94 | 00:00:00 | | 2003-12-12 | 51,00 | 21.204.200 | 51,16 | 49,70 | 50,18 | 00:00:00 | | 2003-12-15 | 50,07 | 24.853.600 | 52,00 | 49,88 | 51,94 | 00:00:00 | | 2003-12-16 | 49,79 | 20.533.200 | 50,22 | 48,75 | 49,80 | 00:00:00 | | 2003-12-17 | 49,32 | 15.313.000 | 50,34 | 48,99 | 49,50 | 00:00:00 | | 2003-12-18 | 51,48 | 31.133.400 | 51,84 | 49,25 | 49,25 | 00:00:00 | | 2003-12-19 | 51,03 | 22.200.600 | 51,72 | 50,50 | 51,72 | 00:00:00 | | 2003-12-22 | 52,25 | 15.205.600 | 52,32 | 50,79 | 50,90 | 00:00:00 | | 2003-12-23 | 53,52 | 20.276.800 | 53,64 | 52,12 | 52,40 | 00:00:00 | | 2003-12-24 | 52,84 | 5.490.400 | 53,38 | 52,54 | 53,38 | 00:00:00 | | 2003-12-26 | 53,03 | 3.908.000 | 53,39 | 52,68 | 52,93 | 00:00:00 | | 2003-12-29 | 54,82 | 14.254.200 | 54,85 | 52,80 | 52,80 | 00:00:00 | | 2003-12-30 | 54,38 | 12.150.200 | 54,78 | 54,03 | 54,47 | 00:00:00 | | 2003-12-31 | 53,93 | 9.920.200 | 54,80 | 53,60 | 54,61 | 00:00:00 | | 2004-01-02 | 53,62 | 13.705.000 | 54,99 | 53,33 | 54,02 | 00:00:00 | | 2004-01-05 | 54,75 | 15.907.200 | 54,89 | 53,42 | 53,50 | 00:00:00 | | 2004-01-06 | 54,23 | 16.162.600 | 54,83 | 53,75 | 54,47 | 00:00:00 | | 2004-01-07 | 55,76 | 20.298.600 | 56,23 | 53,93 | 54,00 | 00:00:00 | | 2004-01-08 | 58,95 | 38.061.600 | 59,43 | 56,96 | 57,26 | 00:00:00 | | 2004-01-09 | 58,97 | 23.863.200 | 59,99 | 58,22 | 58,22 | 00:00:00 | | 2004-01-12 | 60,09 | 18.206.800 | 60,33 | 58,54 | 58,86 | 00:00:00 | | 2004-01-13 | 59,44 | 19.772.600 | 60,65 | 58,80 | 60,21 | 00:00:00 | | 2004-01-14 | 60,11 | 14.890.800 | 60,35 | 59,41 | 59,83 | 00:00:00 | | 2004-01-15 | 59,92 | 20.111.600 | 60,73 | 58,59 | 58,80 | 00:00:00 | | 2004-01-16 | 59,67 | 21.836.000 | 59,98 | 58,91 | 59,63 | 00:00:00 | | 2004-01-20 | 58,88 | 18.349.200 | 59,74 | 58,29 | 59,65 | 00:00:00 | | 2004-01-21 | 58,77 | 22.475.000 | 59,22 | 57,01 | 58,11 | 00:00:00 | | 2004-01-22 | 57,11 | 22.253.400 | 58,32 | 56,83 | 57,85 | 00:00:00 | | 2004-01-23 | 56,93 | 14.957.000 | 58,10 | 56,20 | 57,47 | 00:00:00 | | 2004-01-26 | 58,45 | 13.561.000 | 58,53 | 56,40 | 56,68 | 00:00:00 | | 2004-01-27 | 57,10 | 13.952.600 | 58,98 | 56,91 | 58,49 | 00:00:00 | | 2004-01-28 | 56,56 | 18.035.000 | 58,29 | 56,37 | 57,46 | 00:00:00 | | 2004-01-29 | 57,54 | 22.013.600 | 57,70 | 56,05 | 56,86 | 00:00:00 | | 2004-01-30 | 58,61 | 17.081.800 | 58,88 | 57,30 | 57,42 | 00:00:00 | | 2004-02-02 | 57,56 | 16.514.400 | 58,83 | 57,16 | 58,37 | 00:00:00 | | 2004-02-03 | 57,44 | 11.508.400 | 58,10 | 56,91 | 57,55 | 00:00:00 | | 2004-02-04 | 56,39 | 14.085.600 | 57,38 | 56,10 | 57,19 | 00:00:00 | | 2004-02-05 | 56,86 | 13.417.400 | 57,15 | 55,61 | 56,52 | 00:00:00 | | 2004-02-06 | 57,69 | 14.741.800 | 57,83 | 56,77 | 57,44 | 00:00:00 | | 2004-02-09 | 57,16 | 10.017.000 | 57,80 | 57,00 | 57,49 | 00:00:00 | | 2004-02-10 | 58,09 | 10.483.800 | 58,25 | 57,01 | 57,05 | 00:00:00 | | 2004-02-11 | 59,38 | 15.296.600 | 59,52 | 57,73 | 57,99 | 00:00:00 | | 2004-02-12 | 58,62 | 10.319.200 | 59,67 | 58,56 | 59,04 | 00:00:00 | | 2004-02-13 | 57,69 | 13.211.200 | 59,26 | 57,27 | 58,53 | 00:00:00 | | 2004-02-17 | 59,55 | 15.785.600 | 59,99 | 57,98 | 58,09 | 00:00:00 | | 2004-02-18 | 59,06 | 13.750.600 | 59,48 | 58,20 | 59,07 | 00:00:00 | | 2004-02-19 | 58,79 | 16.155.600 | 59,93 | 58,75 | 59,54 | 00:00:00 | | 2004-02-20 | 59,40 | 17.300.800 | 59,80 | 58,09 | 58,76 | 00:00:00 | | 2004-02-23 | 62,43 | 55.641.200 | 63,65 | 61,33 | 62,92 | 00:00:00 | | 2004-02-24 | 61,08 | 25.064.800 | 62,17 | 60,62 | 62,01 | 00:00:00 | | 2004-02-25 | 62,08 | 17.576.000 | 62,30 | 60,88 | 61,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
