|
 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 | | 2000-08-21 | 59,00 | 15.207.200 | 60,00 | 57,31 | 58,75 | 00:00:00 | | 2000-08-22 | 56,62 | 22.435.200 | 58,75 | 56,50 | 58,06 | 00:00:00 | | 2000-08-23 | 56,44 | 28.425.200 | 56,75 | 54,81 | 55,44 | 00:00:00 | | 2000-08-24 | 60,62 | 27.267.000 | 60,75 | 56,88 | 57,06 | 00:00:00 | | 2000-08-25 | 58,88 | 15.588.800 | 61,31 | 58,25 | 60,31 | 00:00:00 | | 2000-08-28 | 29,69 | 181.808 | 30,53 | 29,23 | 29,25 | 00:00:00 | | 2000-08-29 | 30,13 | 156.186 | 30,53 | 29,31 | 29,75 | 00:00:00 | | 2000-08-30 | 58,31 | 19.122.000 | 60,38 | 58,00 | 60,12 | 00:00:00 | | 2000-08-31 | 59,88 | 38.055.400 | 62,06 | 58,00 | 58,75 | 00:00:00 | | 2000-09-01 | 59,25 | 20.437.600 | 62,00 | 58,50 | 60,81 | 00:00:00 | | 2000-09-05 | 59,38 | 19.835.400 | 61,62 | 59,38 | 61,06 | 00:00:00 | | 2000-09-06 | 61,81 | 57.655.800 | 63,94 | 59,88 | 60,12 | 00:00:00 | | 2000-09-07 | 64,12 | 39.563.800 | 64,62 | 60,62 | 62,38 | 00:00:00 | | 2000-09-08 | 61,56 | 32.579.600 | 65,00 | 61,44 | 63,69 | 00:00:00 | | 2000-09-11 | 58,12 | 29.739.400 | 61,12 | 58,00 | 60,55 | 00:00:00 | | 2000-09-12 | 61,44 | 44.940.200 | 63,62 | 60,50 | 61,06 | 00:00:00 | | 2000-09-13 | 64,00 | 24.549.400 | 64,38 | 61,44 | 61,50 | 00:00:00 | | 2000-09-14 | 62,62 | 20.935.800 | 65,12 | 62,00 | 65,00 | 00:00:00 | | 2000-09-15 | 66,25 | 55.480.600 | 66,62 | 61,62 | 62,62 | 00:00:00 | | 2000-09-18 | 69,81 | 75.770.000 | 71,25 | 67,12 | 67,75 | 00:00:00 | | 2000-09-19 | 77,50 | 85.274.000 | 78,75 | 70,62 | 71,69 | 00:00:00 | | 2000-09-20 | 75,05 | 52.449.800 | 78,50 | 72,62 | 78,19 | 00:00:00 | | 2000-09-21 | 71,94 | 32.562.800 | 76,94 | 71,00 | 73,50 | 00:00:00 | | 2000-09-22 | 73,00 | 34.164.000 | 73,12 | 69,00 | 69,38 | 00:00:00 | | 2000-09-25 | 70,00 | 20.946.200 | 75,50 | 69,44 | 75,25 | 00:00:00 | | 2000-09-26 | 73,38 | 37.944.600 | 75,00 | 69,38 | 71,38 | 00:00:00 | | 2000-09-27 | 72,88 | 30.288.200 | 75,62 | 72,12 | 74,25 | 00:00:00 | | 2000-09-28 | 74,81 | 20.885.000 | 75,19 | 71,56 | 72,25 | 00:00:00 | | 2000-09-29 | 71,25 | 13.227.800 | 74,69 | 70,88 | 74,69 | 00:00:00 | | 2000-10-02 | 71,31 | 16.962.400 | 73,94 | 70,75 | 72,62 | 00:00:00 | | 2000-10-03 | 72,50 | 25.109.000 | 75,56 | 71,44 | 72,00 | 00:00:00 | | 2000-10-04 | 78,44 | 39.061.200 | 79,50 | 71,50 | 71,62 | 00:00:00 | | 2000-10-05 | 82,88 | 64.696.200 | 87,00 | 77,00 | 78,00 | 00:00:00 | | 2000-10-06 | 77,81 | 34.240.400 | 84,00 | 77,31 | 82,88 | 00:00:00 | | 2000-10-09 | 79,38 | 20.522.600 | 81,00 | 76,50 | 77,38 | 00:00:00 | | 2000-10-10 | 79,69 | 36.832.000 | 83,88 | 78,44 | 80,88 | 00:00:00 | | 2000-10-11 | 70,50 | 58.025.400 | 78,94 | 66,38 | 77,75 | 00:00:00 | | 2000-10-12 | 64,38 | 45.688.000 | 74,19 | 63,38 | 72,69 | 00:00:00 | | 2000-10-13 | 69,94 | 28.286.400 | 70,06 | 63,12 | 64,00 | 00:00:00 | | 2000-10-16 | 77,00 | 39.924.000 | 78,06 | 72,81 | 74,88 | 00:00:00 | | 2000-10-17 | 74,19 | 23.364.400 | 78,62 | 71,00 | 78,38 | 00:00:00 | | 2000-10-18 | 74,81 | 28.142.400 | 76,75 | 68,00 | 70,12 | 00:00:00 | | 2000-10-19 | 77,00 | 22.504.600 | 78,00 | 73,31 | 77,86 | 00:00:00 | | 2000-10-20 | 74,75 | 19.325.000 | 76,75 | 74,25 | 74,58 | 00:00:00 | | 2000-10-23 | 73,62 | 18.488.000 | 74,81 | 70,81 | 73,83 | 00:00:00 | | 2000-10-24 | 71,00 | 17.440.200 | 74,00 | 70,50 | 71,94 | 00:00:00 | | 2000-10-25 | 65,75 | 19.413.200 | 72,75 | 65,06 | 70,77 | 00:00:00 | | 2000-10-26 | 71,81 | 23.014.800 | 73,06 | 66,12 | 67,38 | 00:00:00 | | 2000-10-27 | 74,88 | 21.752.800 | 76,00 | 70,88 | 72,50 | 00:00:00 | | 2000-10-30 | 68,12 | 31.944.000 | 74,00 | 65,56 | 71,31 | 00:00:00 | | 2000-10-31 | 65,11 | 38.786.400 | 70,56 | 63,50 | 66,62 | 00:00:00 | | 2000-11-01 | 61,50 | 28.733.200 | 65,38 | 61,12 | 63,39 | 00:00:00 | | 2000-11-02 | 62,81 | 33.365.600 | 64,75 | 61,00 | 62,81 | 00:00:00 | | 2000-11-03 | 70,50 | 55.045.400 | 73,62 | 67,75 | 67,81 | 00:00:00 | | 2000-11-06 | 70,56 | 14.825.800 | 72,23 | 69,75 | 71,38 | 00:00:00 | | 2000-11-07 | 73,75 | 18.673.000 | 74,56 | 69,88 | 70,00 | 00:00:00 | | 2000-11-08 | 69,06 | 18.517.400 | 75,25 | 68,88 | 75,14 | 00:00:00 | | 2000-11-09 | 72,69 | 19.473.800 | 72,94 | 67,69 | 67,81 | 00:00:00 | | 2000-11-10 | 73,94 | 33.861.800 | 77,50 | 72,62 | 72,75 | 00:00:00 | | 2000-11-13 | 75,06 | 35.406.600 | 78,06 | 70,94 | 71,00 | 00:00:00 | | 2000-11-14 | 80,38 | 28.926.000 | 80,75 | 74,44 | 76,75 | 00:00:00 | | 2000-11-15 | 84,19 | 51.017.600 | 86,31 | 81,25 | 81,38 | 00:00:00 | | 2000-11-16 | 88,06 | 40.047.000 | 89,81 | 82,19 | 82,31 | 00:00:00 | | 2000-11-17 | 88,81 | 32.321.200 | 89,25 | 84,62 | 87,11 | 00:00:00 | | 2000-11-20 | 84,62 | 20.086.600 | 88,25 | 84,12 | 86,62 | 00:00:00 | | 2000-11-21 | 87,50 | 30.790.600 | 90,25 | 82,12 | 82,88 | 00:00:00 | | 2000-11-22 | 78,94 | 37.088.000 | 85,62 | 77,50 | 85,62 | 00:00:00 | | 2000-11-24 | 84,50 | 12.493.800 | 85,75 | 81,25 | 81,44 | 00:00:00 | | 2000-11-27 | 89,44 | 40.959.000 | 91,38 | 86,81 | 87,00 | 00:00:00 | | 2000-11-28 | 83,47 | 33.772.400 | 88,69 | 82,31 | 87,50 | 00:00:00 | | 2000-11-29 | 82,62 | 29.682.400 | 85,94 | 78,50 | 82,12 | 00:00:00 | | 2000-11-30 | 80,25 | 30.656.800 | 82,81 | 75,25 | 78,75 | 00:00:00 | | 2000-12-01 | 83,00 | 28.858.600 | 88,38 | 81,50 | 82,38 | 00:00:00 | | 2000-12-04 | 90,00 | 43.292.600 | 90,12 | 86,00 | 87,12 | 00:00:00 | | 2000-12-05 | 99,62 | 58.903.800 | 100,12 | 91,75 | 92,50 | 00:00:00 | | 2000-12-06 | 99,38 | 68.904.400 | 107,81 | 97,50 | 98,25 | 00:00:00 | | 2000-12-07 | 104,44 | 47.557.800 | 105,00 | 96,00 | 96,44 | 00:00:00 | | 2000-12-08 | 103,25 | 42.941.400 | 106,25 | 98,50 | 105,31 | 00:00:00 | | 2000-12-11 | 99,50 | 36.458.200 | 102,56 | 95,50 | 98,00 | 00:00:00 | | 2000-12-12 | 89,81 | 42.861.200 | 99,25 | 89,69 | 98,12 | 00:00:00 | | 2000-12-13 | 91,31 | 31.667.600 | 95,62 | 91,06 | 92,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
