|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 91,31 | 31.667.600 | 95,62 | 91,06 | 92,25 | 00:00:00 | | 2000-12-14 | 88,06 | 21.760.400 | 94,50 | 87,75 | 91,06 | 00:00:00 | | 2000-12-15 | 79,56 | 57.547.800 | 86,50 | 79,00 | 85,38 | 00:00:00 | | 2000-12-18 | 85,44 | 31.734.000 | 86,75 | 81,25 | 81,25 | 00:00:00 | | 2000-12-19 | 83,44 | 37.262.600 | 92,81 | 83,12 | 86,25 | 00:00:00 | | 2000-12-20 | 77,12 | 44.586.200 | 84,00 | 74,25 | 81,88 | 00:00:00 | | 2000-12-21 | 75,81 | 35.720.200 | 82,50 | 74,25 | 77,12 | 00:00:00 | | 2000-12-22 | 85,00 | 32.830.200 | 85,00 | 78,50 | 78,62 | 00:00:00 | | 2000-12-26 | 83,81 | 16.418.600 | 86,12 | 80,62 | 84,25 | 00:00:00 | | 2000-12-27 | 89,88 | 26.665.200 | 90,12 | 84,00 | 84,31 | 00:00:00 | | 2000-12-28 | 89,38 | 20.138.800 | 90,62 | 86,62 | 89,69 | 00:00:00 | | 2000-12-29 | 82,19 | 23.929.400 | 91,75 | 81,31 | 89,50 | 00:00:00 | | 2001-01-02 | 70,88 | 36.380.600 | 82,25 | 70,31 | 81,88 | 00:00:00 | | 2001-01-03 | 84,06 | 47.526.000 | 85,75 | 69,06 | 69,12 | 00:00:00 | | 2001-01-04 | 78,94 | 40.355.600 | 82,38 | 76,75 | 79,00 | 00:00:00 | | 2001-01-05 | 73,06 | 31.656.400 | 79,81 | 72,56 | 79,38 | 00:00:00 | | 2001-01-08 | 77,88 | 23.359.400 | 78,00 | 71,75 | 73,00 | 00:00:00 | | 2001-01-09 | 73,25 | 29.433.000 | 76,31 | 71,69 | 75,12 | 00:00:00 | | 2001-01-10 | 72,44 | 35.403.600 | 72,62 | 67,75 | 69,38 | 00:00:00 | | 2001-01-11 | 70,56 | 25.866.400 | 74,06 | 69,56 | 70,25 | 00:00:00 | | 2001-01-12 | 71,81 | 22.619.600 | 75,06 | 70,56 | 71,88 | 00:00:00 | | 2001-01-16 | 70,94 | 21.852.600 | 71,12 | 68,44 | 69,62 | 00:00:00 | | 2001-01-17 | 73,00 | 26.540.000 | 74,44 | 71,56 | 73,00 | 00:00:00 | | 2001-01-18 | 73,06 | 23.147.800 | 74,00 | 71,44 | 73,62 | 00:00:00 | | 2001-01-19 | 70,38 | 25.167.400 | 74,44 | 70,00 | 74,38 | 00:00:00 | | 2001-01-22 | 75,44 | 33.483.800 | 75,72 | 69,31 | 70,44 | 00:00:00 | | 2001-01-23 | 77,62 | 37.063.200 | 79,88 | 76,12 | 76,31 | 00:00:00 | | 2001-01-24 | 74,25 | 28.724.200 | 78,39 | 72,88 | 78,38 | 00:00:00 | | 2001-01-25 | 73,94 | 31.479.800 | 76,50 | 72,88 | 74,12 | 00:00:00 | | 2001-01-26 | 81,00 | 57.665.400 | 81,38 | 75,75 | 76,94 | 00:00:00 | | 2001-01-29 | 86,81 | 34.226.200 | 87,00 | 79,50 | 80,19 | 00:00:00 | | 2001-01-30 | 85,69 | 22.811.800 | 86,00 | 83,03 | 85,75 | 00:00:00 | | 2001-01-31 | 84,06 | 22.513.800 | 86,62 | 83,94 | 86,00 | 00:00:00 | | 2001-02-01 | 85,25 | 22.344.000 | 85,50 | 80,94 | 83,12 | 00:00:00 | | 2001-02-02 | 86,81 | 44.556.200 | 89,12 | 83,25 | 84,12 | 00:00:00 | | 2001-02-05 | 86,44 | 21.904.200 | 88,48 | 85,12 | 85,81 | 00:00:00 | | 2001-02-06 | 82,94 | 16.467.400 | 87,38 | 81,81 | 85,88 | 00:00:00 | | 2001-02-07 | 86,62 | 28.307.600 | 87,75 | 80,94 | 81,56 | 00:00:00 | | 2001-02-08 | 84,75 | 25.561.800 | 89,38 | 84,62 | 86,44 | 00:00:00 | | 2001-02-09 | 79,12 | 25.314.800 | 86,00 | 77,75 | 84,00 | 00:00:00 | | 2001-02-12 | 82,88 | 26.479.400 | 84,94 | 79,00 | 79,06 | 00:00:00 | | 2001-02-13 | 80,50 | 24.444.800 | 87,12 | 80,44 | 85,50 | 00:00:00 | | 2001-02-14 | 83,38 | 24.141.800 | 84,00 | 79,75 | 81,56 | 00:00:00 | | 2001-02-15 | 85,62 | 25.560.200 | 87,94 | 84,44 | 84,53 | 00:00:00 | | 2001-02-16 | 80,62 | 23.395.000 | 83,38 | 79,94 | 81,25 | 00:00:00 | | 2001-02-20 | 75,52 | 24.447.400 | 81,88 | 75,38 | 80,44 | 00:00:00 | | 2001-02-21 | 71,25 | 32.640.000 | 75,81 | 69,88 | 72,75 | 00:00:00 | | 2001-02-22 | 66,94 | 51.144.600 | 70,50 | 63,06 | 69,88 | 00:00:00 | | 2001-02-23 | 61,81 | 149.932.400 | 62,62 | 50,12 | 59,12 | 00:00:00 | | 2001-02-26 | 63,06 | 53.842.800 | 64,19 | 58,75 | 62,88 | 00:00:00 | | 2001-02-27 | 55,62 | 47.386.000 | 61,75 | 55,44 | 61,69 | 00:00:00 | | 2001-02-28 | 54,81 | 57.997.000 | 58,50 | 52,12 | 56,00 | 00:00:00 | | 2001-03-01 | 61,19 | 55.642.200 | 61,50 | 54,94 | 55,12 | 00:00:00 | | 2001-03-02 | 60,50 | 54.743.000 | 64,75 | 59,50 | 59,69 | 00:00:00 | | 2001-03-05 | 62,94 | 22.659.000 | 63,25 | 59,50 | 61,12 | 00:00:00 | | 2001-03-06 | 59,06 | 41.703.600 | 66,47 | 58,19 | 64,88 | 00:00:00 | | 2001-03-07 | 57,62 | 45.456.400 | 61,31 | 56,06 | 61,00 | 00:00:00 | | 2001-03-08 | 57,25 | 22.061.200 | 59,25 | 57,19 | 57,69 | 00:00:00 | | 2001-03-09 | 51,94 | 33.687.600 | 57,25 | 51,94 | 55,88 | 00:00:00 | | 2001-03-12 | 48,06 | 48.112.000 | 54,00 | 47,25 | 51,00 | 00:00:00 | | 2001-03-13 | 52,81 | 42.182.600 | 53,00 | 47,56 | 48,62 | 00:00:00 | | 2001-03-14 | 51,31 | 40.149.000 | 53,56 | 49,00 | 49,89 | 00:00:00 | | 2001-03-15 | 52,19 | 26.985.600 | 55,12 | 52,12 | 53,62 | 00:00:00 | | 2001-03-16 | 50,31 | 30.580.400 | 51,38 | 49,25 | 50,38 | 00:00:00 | | 2001-03-19 | 58,19 | 44.608.600 | 59,62 | 50,25 | 50,50 | 00:00:00 | | 2001-03-20 | 54,00 | 42.417.400 | 59,50 | 53,38 | 58,00 | 00:00:00 | | 2001-03-21 | 58,12 | 43.807.600 | 59,12 | 54,12 | 54,81 | 00:00:00 | | 2001-03-22 | 56,88 | 59.501.800 | 59,56 | 53,00 | 58,25 | 00:00:00 | | 2001-03-23 | 58,88 | 35.733.800 | 59,94 | 56,06 | 59,38 | 00:00:00 | | 2001-03-26 | 56,62 | 38.035.000 | 61,12 | 55,12 | 59,38 | 00:00:00 | | 2001-03-27 | 59,88 | 43.913.800 | 61,00 | 56,62 | 57,06 | 00:00:00 | | 2001-03-28 | 54,81 | 39.496.800 | 58,75 | 53,62 | 58,38 | 00:00:00 | | 2001-03-29 | 54,69 | 36.864.200 | 56,12 | 52,00 | 52,38 | 00:00:00 | | 2001-03-30 | 56,62 | 29.803.400 | 57,69 | 52,56 | 54,94 | 00:00:00 | | 2001-04-02 | 51,50 | 37.414.800 | 57,50 | 50,94 | 55,50 | 00:00:00 | | 2001-04-03 | 45,75 | 49.397.200 | 52,75 | 45,69 | 52,00 | 00:00:00 | | 2001-04-04 | 43,88 | 62.465.400 | 47,62 | 42,75 | 44,88 | 00:00:00 | | 2001-04-05 | 47,94 | 63.258.000 | 48,50 | 43,38 | 46,12 | 00:00:00 | | 2001-04-06 | 44,62 | 40.943.200 | 47,44 | 43,69 | 46,78 | 00:00:00 | | 2001-04-09 | 45,24 | 23.734.400 | 46,20 | 43,78 | 44,71 | 00:00:00 | | 2001-04-10 | 48,80 | 34.930.600 | 50,68 | 45,21 | 45,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
