|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 65,49 | 22.149.200 | 67,08 | 64,73 | 66,51 | 00:00:00 | | 2004-06-22 | 67,95 | 26.161.400 | 68,28 | 65,78 | 65,82 | 00:00:00 | | 2004-06-23 | 67,90 | 17.106.800 | 68,02 | 66,94 | 67,97 | 00:00:00 | | 2004-06-24 | 68,68 | 24.476.000 | 69,67 | 65,01 | 67,69 | 00:00:00 | | 2004-06-25 | 69,08 | 16.388.000 | 70,06 | 68,15 | 68,68 | 00:00:00 | | 2004-06-28 | 68,67 | 16.823.800 | 69,70 | 68,41 | 69,41 | 00:00:00 | | 2004-06-29 | 71,55 | 34.730.600 | 71,90 | 68,42 | 68,66 | 00:00:00 | | 2004-06-30 | 72,98 | 26.640.000 | 73,33 | 71,72 | 71,86 | 00:00:00 | | 2004-07-01 | 72,05 | 24.813.200 | 73,50 | 71,77 | 73,41 | 00:00:00 | | 2004-07-02 | 72,27 | 12.986.400 | 72,58 | 71,36 | 72,00 | 00:00:00 | | 2004-07-06 | 70,58 | 23.696.800 | 72,58 | 70,05 | 71,80 | 00:00:00 | | 2004-07-07 | 71,48 | 14.224.600 | 71,88 | 70,91 | 70,98 | 00:00:00 | | 2004-07-08 | 70,65 | 15.319.400 | 72,00 | 70,18 | 71,23 | 00:00:00 | | 2004-07-09 | 70,56 | 13.768.200 | 71,96 | 70,38 | 71,07 | 00:00:00 | | 2004-07-12 | 69,45 | 18.248.400 | 70,28 | 68,90 | 70,14 | 00:00:00 | | 2004-07-13 | 70,27 | 16.039.400 | 70,60 | 69,65 | 70,57 | 00:00:00 | | 2004-07-14 | 69,63 | 14.245.800 | 70,90 | 69,55 | 69,95 | 00:00:00 | | 2004-07-15 | 68,88 | 18.235.600 | 70,19 | 68,08 | 69,66 | 00:00:00 | | 2004-07-16 | 68,28 | 16.298.600 | 69,52 | 68,19 | 69,50 | 00:00:00 | | 2004-07-19 | 68,17 | 17.909.600 | 69,09 | 67,40 | 68,25 | 00:00:00 | | 2004-07-20 | 69,53 | 17.025.400 | 69,56 | 67,73 | 68,45 | 00:00:00 | | 2004-07-21 | 67,68 | 22.986.600 | 70,39 | 67,50 | 70,25 | 00:00:00 | | 2004-07-22 | 72,50 | 35.647.400 | 72,91 | 68,20 | 68,50 | 00:00:00 | | 2004-07-23 | 70,90 | 22.247.600 | 72,97 | 70,36 | 72,32 | 00:00:00 | | 2004-07-26 | 70,50 | 17.890.600 | 71,33 | 69,28 | 70,41 | 00:00:00 | | 2004-07-27 | 70,43 | 19.611.600 | 71,65 | 69,66 | 70,82 | 00:00:00 | | 2004-07-28 | 70,06 | 19.204.000 | 70,79 | 68,47 | 70,29 | 00:00:00 | | 2004-07-29 | 70,00 | 15.472.400 | 70,77 | 69,25 | 70,75 | 00:00:00 | | 2004-07-30 | 69,21 | 13.811.600 | 70,38 | 69,07 | 70,21 | 00:00:00 | | 2004-08-02 | 72,06 | 23.704.800 | 72,55 | 69,57 | 69,88 | 00:00:00 | | 2004-08-03 | 70,97 | 15.193.200 | 72,74 | 70,93 | 71,83 | 00:00:00 | | 2004-08-04 | 71,29 | 18.304.200 | 72,11 | 70,20 | 71,13 | 00:00:00 | | 2004-08-05 | 69,75 | 16.437.200 | 71,75 | 69,62 | 71,68 | 00:00:00 | | 2004-08-06 | 67,55 | 21.413.400 | 69,89 | 67,55 | 69,18 | 00:00:00 | | 2004-08-09 | 68,65 | 15.100.600 | 69,18 | 67,32 | 67,68 | 00:00:00 | | 2004-08-10 | 69,68 | 14.219.800 | 69,69 | 68,25 | 69,19 | 00:00:00 | | 2004-08-11 | 68,52 | 21.493.000 | 69,37 | 68,00 | 68,68 | 00:00:00 | | 2004-08-12 | 69,18 | 19.615.400 | 69,89 | 68,05 | 68,08 | 00:00:00 | | 2004-08-13 | 69,17 | 12.265.400 | 69,99 | 68,46 | 69,59 | 00:00:00 | | 2004-08-16 | 34,92 | 9.093.500 | 35,05 | 34,21 | 34,28 | 00:00:00 | | 2004-08-17 | 34,96 | 11.280.500 | 35,25 | 34,62 | 35,09 | 00:00:00 | | 2004-08-18 | 36,02 | 13.559.300 | 36,10 | 34,76 | 34,97 | 00:00:00 | | 2004-08-19 | 35,51 | 10.363.300 | 36,14 | 35,30 | 35,95 | 00:00:00 | | 2004-08-20 | 37,20 | 21.609.800 | 37,50 | 35,40 | 35,63 | 00:00:00 | | 2004-08-23 | 37,97 | 18.880.400 | 38,71 | 37,17 | 37,34 | 00:00:00 | | 2004-08-24 | 38,01 | 13.381.900 | 38,59 | 37,57 | 38,04 | 00:00:00 | | 2004-08-25 | 38,32 | 10.358.400 | 38,50 | 37,68 | 37,90 | 00:00:00 | | 2004-08-26 | 37,93 | 8.319.000 | 38,49 | 37,78 | 37,98 | 00:00:00 | | 2004-08-27 | 38,43 | 10.733.000 | 38,85 | 37,93 | 38,00 | 00:00:00 | | 2004-08-30 | 37,71 | 8.032.200 | 38,14 | 37,37 | 37,95 | 00:00:00 | | 2004-08-31 | 38,05 | 9.349.100 | 38,10 | 37,49 | 37,77 | 00:00:00 | | 2004-09-01 | 37,99 | 12.677.400 | 38,50 | 37,36 | 37,41 | 00:00:00 | | 2004-09-02 | 38,82 | 9.165.100 | 39,00 | 37,76 | 37,77 | 00:00:00 | | 2004-09-03 | 38,49 | 9.067.200 | 38,95 | 38,04 | 38,42 | 00:00:00 | | 2004-09-07 | 39,33 | 15.382.900 | 39,87 | 38,58 | 38,60 | 00:00:00 | | 2004-09-08 | 39,51 | 15.800.000 | 39,95 | 38,70 | 38,75 | 00:00:00 | | 2004-09-09 | 39,65 | 15.331.000 | 40,00 | 39,12 | 39,99 | 00:00:00 | | 2004-09-10 | 39,49 | 12.550.100 | 39,54 | 38,91 | 39,39 | 00:00:00 | | 2004-09-13 | 40,40 | 15.148.200 | 41,17 | 39,58 | 39,82 | 00:00:00 | | 2004-09-14 | 40,90 | 12.026.200 | 41,00 | 39,98 | 40,04 | 00:00:00 | | 2004-09-15 | 40,57 | 10.598.300 | 40,82 | 40,10 | 40,58 | 00:00:00 | | 2004-09-16 | 40,40 | 13.151.600 | 40,95 | 39,89 | 40,04 | 00:00:00 | | 2004-09-17 | 38,83 | 51.237.500 | 39,47 | 37,50 | 37,56 | 00:00:00 | | 2004-09-20 | 38,42 | 17.974.400 | 38,63 | 37,91 | 38,00 | 00:00:00 | | 2004-09-21 | 39,45 | 12.832.300 | 39,76 | 38,29 | 38,29 | 00:00:00 | | 2004-09-22 | 38,68 | 14.366.300 | 38,95 | 38,30 | 38,73 | 00:00:00 | | 2004-09-23 | 38,72 | 10.338.700 | 39,08 | 38,52 | 38,80 | 00:00:00 | | 2004-09-24 | 38,25 | 10.386.900 | 38,82 | 38,05 | 38,71 | 00:00:00 | | 2004-09-27 | 38,01 | 11.908.400 | 38,64 | 37,82 | 37,95 | 00:00:00 | | 2004-09-28 | 38,09 | 9.850.600 | 38,40 | 37,80 | 38,23 | 00:00:00 | | 2004-09-29 | 38,95 | 12.337.000 | 39,03 | 37,71 | 37,98 | 00:00:00 | | 2004-09-30 | 39,04 | 14.978.900 | 39,08 | 38,35 | 38,69 | 00:00:00 | | 2004-10-01 | 40,45 | 15.423.500 | 40,61 | 39,17 | 39,40 | 00:00:00 | | 2004-10-04 | 40,97 | 13.721.100 | 41,49 | 40,71 | 40,77 | 00:00:00 | | 2004-10-05 | 41,19 | 8.888.800 | 41,42 | 40,45 | 40,68 | 00:00:00 | | 2004-10-06 | 41,82 | 12.025.300 | 41,82 | 40,49 | 40,95 | 00:00:00 | | 2004-10-07 | 41,38 | 8.485.200 | 41,99 | 41,35 | 41,71 | 00:00:00 | | 2004-10-08 | 40,92 | 9.056.900 | 41,56 | 40,76 | 41,25 | 00:00:00 | | 2004-10-11 | 41,21 | 5.750.300 | 41,35 | 40,92 | 41,07 | 00:00:00 | | 2004-10-12 | 41,54 | 9.001.100 | 41,64 | 40,78 | 40,78 | 00:00:00 | | 2004-10-13 | 41,55 | 10.549.600 | 42,16 | 40,91 | 42,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
