|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 38,25 | 9.325.900 | 38,40 | 37,80 | 37,88 | 00:00:00 | | 2005-06-03 | 37,60 | 10.080.000 | 38,52 | 37,55 | 38,37 | 00:00:00 | | 2005-06-06 | 37,79 | 7.936.900 | 38,00 | 37,56 | 37,61 | 00:00:00 | | 2005-06-07 | 37,26 | 10.885.800 | 38,07 | 37,15 | 37,98 | 00:00:00 | | 2005-06-08 | 36,93 | 8.717.200 | 37,51 | 36,86 | 37,47 | 00:00:00 | | 2005-06-09 | 36,54 | 13.919.200 | 36,81 | 36,15 | 36,71 | 00:00:00 | | 2005-06-10 | 36,00 | 16.079.000 | 36,62 | 35,73 | 36,51 | 00:00:00 | | 2005-06-13 | 36,13 | 11.838.200 | 36,87 | 35,66 | 35,67 | 00:00:00 | | 2005-06-14 | 35,08 | 18.840.000 | 36,16 | 34,98 | 36,00 | 00:00:00 | | 2005-06-15 | 34,86 | 20.447.100 | 35,28 | 34,63 | 35,15 | 00:00:00 | | 2005-06-16 | 34,97 | 11.126.900 | 35,11 | 34,72 | 34,74 | 00:00:00 | | 2005-06-17 | 34,90 | 20.838.100 | 35,80 | 34,70 | 35,46 | 00:00:00 | | 2005-06-20 | 35,21 | 10.211.600 | 35,61 | 34,60 | 34,64 | 00:00:00 | | 2005-06-21 | 35,12 | 11.871.500 | 35,41 | 34,98 | 35,16 | 00:00:00 | | 2005-06-22 | 34,91 | 12.611.300 | 35,26 | 34,45 | 35,15 | 00:00:00 | | 2005-06-23 | 34,00 | 16.695.500 | 35,14 | 33,99 | 34,91 | 00:00:00 | | 2005-06-24 | 33,58 | 11.017.100 | 34,39 | 33,58 | 34,00 | 00:00:00 | | 2005-06-27 | 33,59 | 8.907.600 | 34,13 | 33,43 | 33,45 | 00:00:00 | | 2005-06-28 | 33,50 | 12.671.200 | 33,93 | 33,45 | 33,90 | 00:00:00 | | 2005-06-29 | 33,54 | 9.445.500 | 33,88 | 33,40 | 33,54 | 00:00:00 | | 2005-06-30 | 33,01 | 13.607.700 | 33,71 | 33,00 | 33,64 | 00:00:00 | | 2005-07-01 | 33,60 | 12.764.600 | 34,10 | 33,18 | 33,24 | 00:00:00 | | 2005-07-05 | 33,59 | 10.230.700 | 33,80 | 33,10 | 33,24 | 00:00:00 | | 2005-07-06 | 33,40 | 13.323.600 | 33,95 | 33,15 | 33,35 | 00:00:00 | | 2005-07-07 | 33,47 | 12.956.300 | 33,65 | 32,98 | 33,10 | 00:00:00 | | 2005-07-08 | 34,75 | 15.089.500 | 34,84 | 33,34 | 33,45 | 00:00:00 | | 2005-07-11 | 35,20 | 13.992.100 | 35,40 | 34,66 | 34,67 | 00:00:00 | | 2005-07-12 | 35,10 | 13.653.800 | 35,33 | 34,53 | 35,20 | 00:00:00 | | 2005-07-13 | 34,92 | 11.671.800 | 35,15 | 34,80 | 35,00 | 00:00:00 | | 2005-07-14 | 35,35 | 12.202.100 | 35,46 | 34,98 | 35,00 | 00:00:00 | | 2005-07-15 | 35,58 | 13.313.800 | 35,69 | 35,04 | 35,45 | 00:00:00 | | 2005-07-18 | 35,12 | 9.952.400 | 35,50 | 35,12 | 35,35 | 00:00:00 | | 2005-07-19 | 35,80 | 9.394.000 | 35,83 | 34,78 | 35,26 | 00:00:00 | | 2005-07-20 | 36,09 | 18.627.000 | 36,17 | 35,25 | 35,45 | 00:00:00 | | 2005-07-21 | 39,01 | 48.583.900 | 39,30 | 37,38 | 37,49 | 00:00:00 | | 2005-07-22 | 39,30 | 17.202.600 | 39,49 | 38,61 | 38,74 | 00:00:00 | | 2005-07-25 | 39,29 | 13.584.000 | 39,64 | 38,94 | 38,99 | 00:00:00 | | 2005-07-26 | 39,54 | 12.280.600 | 39,75 | 39,16 | 39,24 | 00:00:00 | | 2005-07-27 | 40,15 | 15.721.500 | 40,27 | 39,31 | 39,38 | 00:00:00 | | 2005-07-28 | 39,78 | 13.470.800 | 40,18 | 39,54 | 39,97 | 00:00:00 | | 2005-07-29 | 39,48 | 11.922.100 | 40,15 | 39,42 | 39,82 | 00:00:00 | | 2005-08-01 | 39,00 | 9.241.500 | 39,52 | 38,82 | 39,24 | 00:00:00 | | 2005-08-02 | 39,65 | 9.555.400 | 39,83 | 38,92 | 39,03 | 00:00:00 | | 2005-08-03 | 39,93 | 9.491.000 | 40,00 | 39,22 | 39,35 | 00:00:00 | | 2005-08-04 | 39,56 | 8.057.700 | 39,92 | 39,30 | 39,51 | 00:00:00 | | 2005-08-05 | 39,16 | 7.360.500 | 39,71 | 38,98 | 39,33 | 00:00:00 | | 2005-08-08 | 39,20 | 7.070.800 | 39,68 | 39,08 | 39,08 | 00:00:00 | | 2005-08-09 | 38,77 | 9.320.800 | 39,51 | 38,61 | 39,20 | 00:00:00 | | 2005-08-10 | 39,21 | 17.915.900 | 40,21 | 39,14 | 39,56 | 00:00:00 | | 2005-08-11 | 40,48 | 20.087.100 | 40,64 | 39,45 | 39,48 | 00:00:00 | | 2005-08-12 | 40,79 | 11.620.900 | 40,80 | 40,02 | 40,07 | 00:00:00 | | 2005-08-15 | 41,46 | 13.779.500 | 41,73 | 40,44 | 40,49 | 00:00:00 | | 2005-08-16 | 40,25 | 15.978.500 | 41,47 | 39,97 | 41,40 | 00:00:00 | | 2005-08-17 | 40,12 | 10.297.200 | 40,55 | 39,80 | 40,26 | 00:00:00 | | 2005-08-18 | 39,93 | 10.096.700 | 40,45 | 39,75 | 39,75 | 00:00:00 | | 2005-08-19 | 40,21 | 9.713.800 | 40,52 | 39,80 | 39,88 | 00:00:00 | | 2005-08-22 | 40,55 | 10.935.200 | 41,15 | 40,25 | 40,25 | 00:00:00 | | 2005-08-23 | 40,29 | 7.432.700 | 40,87 | 40,27 | 40,43 | 00:00:00 | | 2005-08-24 | 39,62 | 10.081.900 | 40,87 | 39,51 | 40,03 | 00:00:00 | | 2005-08-25 | 40,06 | 8.373.100 | 40,12 | 39,59 | 39,97 | 00:00:00 | | 2005-08-26 | 39,85 | 7.651.100 | 40,14 | 39,51 | 39,92 | 00:00:00 | | 2005-08-29 | 39,97 | 7.119.400 | 40,25 | 39,55 | 39,56 | 00:00:00 | | 2005-08-30 | 39,86 | 9.717.600 | 39,90 | 39,27 | 39,84 | 00:00:00 | | 2005-08-31 | 39,71 | 12.051.200 | 39,89 | 39,04 | 39,82 | 00:00:00 | | 2005-09-01 | 40,00 | 9.814.400 | 40,26 | 39,43 | 39,47 | 00:00:00 | | 2005-09-02 | 39,96 | 6.774.200 | 40,35 | 39,87 | 39,99 | 00:00:00 | | 2005-09-06 | 40,55 | 9.414.300 | 40,77 | 40,01 | 40,19 | 00:00:00 | | 2005-09-07 | 40,60 | 9.515.100 | 40,85 | 40,38 | 40,44 | 00:00:00 | | 2005-09-08 | 41,74 | 16.919.400 | 41,97 | 40,70 | 41,03 | 00:00:00 | | 2005-09-09 | 42,81 | 19.022.600 | 42,96 | 41,36 | 41,82 | 00:00:00 | | 2005-09-12 | 42,55 | 9.531.000 | 42,70 | 42,24 | 42,48 | 00:00:00 | | 2005-09-13 | 42,85 | 13.376.900 | 43,51 | 42,43 | 42,55 | 00:00:00 | | 2005-09-14 | 42,07 | 12.493.200 | 42,96 | 41,81 | 42,72 | 00:00:00 | | 2005-09-15 | 42,25 | 8.679.900 | 42,50 | 41,99 | 42,27 | 00:00:00 | | 2005-09-16 | 43,32 | 19.866.600 | 43,36 | 42,20 | 42,45 | 00:00:00 | | 2005-09-19 | 42,71 | 10.286.800 | 43,30 | 42,34 | 43,17 | 00:00:00 | | 2005-09-20 | 43,42 | 24.303.100 | 44,47 | 43,30 | 43,33 | 00:00:00 | | 2005-09-21 | 43,73 | 23.322.900 | 44,43 | 43,25 | 43,70 | 00:00:00 | | 2005-09-22 | 44,00 | 14.952.400 | 44,52 | 43,68 | 43,72 | 00:00:00 | | 2005-09-23 | 44,76 | 14.108.400 | 44,92 | 43,83 | 43,89 | 00:00:00 | | 2005-09-26 | 44,40 | 13.015.700 | 44,99 | 44,15 | 44,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
