|
 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 | | 2002-04-01 | 39,34 | 25.126.800 | 39,60 | 36,80 | 37,10 | 00:00:00 | | 2002-04-02 | 37,27 | 20.257.600 | 39,45 | 37,25 | 38,50 | 00:00:00 | | 2002-04-03 | 37,64 | 24.533.600 | 38,58 | 37,05 | 38,40 | 00:00:00 | | 2002-04-04 | 36,60 | 31.288.200 | 37,35 | 35,82 | 36,75 | 00:00:00 | | 2002-04-05 | 35,91 | 18.313.200 | 37,20 | 35,59 | 36,64 | 00:00:00 | | 2002-04-08 | 36,12 | 22.611.000 | 36,31 | 34,54 | 34,93 | 00:00:00 | | 2002-04-09 | 35,00 | 10.077.400 | 37,20 | 34,95 | 36,80 | 00:00:00 | | 2002-04-10 | 35,30 | 19.937.800 | 36,29 | 34,94 | 35,45 | 00:00:00 | | 2002-04-11 | 34,64 | 15.160.400 | 35,00 | 34,22 | 34,90 | 00:00:00 | | 2002-04-12 | 35,71 | 22.892.400 | 36,14 | 34,10 | 34,83 | 00:00:00 | | 2002-04-15 | 36,20 | 24.249.600 | 36,45 | 34,45 | 35,99 | 00:00:00 | | 2002-04-16 | 39,62 | 29.353.600 | 39,64 | 37,32 | 37,37 | 00:00:00 | | 2002-04-17 | 39,80 | 27.450.400 | 40,35 | 38,90 | 40,02 | 00:00:00 | | 2002-04-18 | 38,40 | 21.469.600 | 39,50 | 37,70 | 38,05 | 00:00:00 | | 2002-04-19 | 37,26 | 14.485.000 | 38,87 | 37,26 | 38,87 | 00:00:00 | | 2002-04-22 | 35,03 | 28.149.000 | 36,05 | 34,52 | 36,00 | 00:00:00 | | 2002-04-23 | 32,25 | 51.037.600 | 35,31 | 31,75 | 34,69 | 00:00:00 | | 2002-04-24 | 33,29 | 61.125.800 | 33,89 | 31,29 | 33,63 | 00:00:00 | | 2002-04-25 | 32,40 | 34.710.400 | 33,20 | 31,80 | 31,83 | 00:00:00 | | 2002-04-26 | 30,65 | 27.146.800 | 33,45 | 30,59 | 32,64 | 00:00:00 | | 2002-04-29 | 29,22 | 34.277.600 | 31,54 | 28,56 | 30,67 | 00:00:00 | | 2002-04-30 | 30,16 | 29.371.800 | 30,75 | 29,25 | 29,44 | 00:00:00 | | 2002-05-01 | 29,78 | 26.505.600 | 30,40 | 28,75 | 29,76 | 00:00:00 | | 2002-05-02 | 28,43 | 25.236.800 | 29,70 | 28,25 | 29,69 | 00:00:00 | | 2002-05-03 | 26,84 | 40.977.600 | 28,41 | 26,21 | 28,29 | 00:00:00 | | 2002-05-06 | 26,45 | 21.685.600 | 27,45 | 26,29 | 26,65 | 00:00:00 | | 2002-05-07 | 24,80 | 41.761.600 | 27,21 | 24,63 | 26,77 | 00:00:00 | | 2002-05-08 | 29,43 | 44.238.200 | 29,55 | 25,88 | 26,63 | 00:00:00 | | 2002-05-09 | 28,34 | 38.446.000 | 29,27 | 27,09 | 28,93 | 00:00:00 | | 2002-05-10 | 26,80 | 37.510.600 | 29,03 | 26,52 | 28,58 | 00:00:00 | | 2002-05-13 | 29,09 | 34.209.600 | 29,25 | 27,24 | 28,60 | 00:00:00 | | 2002-05-14 | 30,68 | 36.657.600 | 31,24 | 29,95 | 30,53 | 00:00:00 | | 2002-05-15 | 32,07 | 43.400.200 | 33,24 | 29,82 | 30,10 | 00:00:00 | | 2002-05-16 | 32,34 | 28.697.800 | 32,55 | 31,25 | 31,84 | 00:00:00 | | 2002-05-17 | 32,49 | 31.691.000 | 33,96 | 31,43 | 33,50 | 00:00:00 | | 2002-05-20 | 31,89 | 19.849.600 | 32,35 | 31,38 | 31,84 | 00:00:00 | | 2002-05-21 | 32,62 | 33.245.600 | 33,46 | 32,28 | 32,67 | 00:00:00 | | 2002-05-22 | 31,37 | 29.454.200 | 32,61 | 30,28 | 32,16 | 00:00:00 | | 2002-05-23 | 31,67 | 24.982.800 | 32,24 | 30,66 | 31,09 | 00:00:00 | | 2002-05-24 | 31,01 | 11.827.800 | 31,46 | 30,85 | 31,22 | 00:00:00 | | 2002-05-28 | 31,41 | 20.174.000 | 31,82 | 30,41 | 31,42 | 00:00:00 | | 2002-05-29 | 31,14 | 20.171.800 | 31,40 | 30,41 | 30,45 | 00:00:00 | | 2002-05-30 | 31,18 | 19.351.600 | 31,51 | 30,30 | 30,51 | 00:00:00 | | 2002-05-31 | 31,64 | 30.388.000 | 32,95 | 31,48 | 31,75 | 00:00:00 | | 2002-06-03 | 31,17 | 25.463.200 | 33,11 | 31,02 | 32,46 | 00:00:00 | | 2002-06-04 | 32,44 | 29.882.800 | 32,65 | 30,64 | 30,64 | 00:00:00 | | 2002-06-05 | 32,84 | 22.340.600 | 32,87 | 31,64 | 32,39 | 00:00:00 | | 2002-06-06 | 30,76 | 31.421.000 | 32,45 | 30,50 | 32,32 | 00:00:00 | | 2002-06-07 | 30,87 | 37.571.600 | 31,35 | 28,71 | 28,85 | 00:00:00 | | 2002-06-10 | 31,49 | 33.652.400 | 32,30 | 29,80 | 30,76 | 00:00:00 | | 2002-06-11 | 31,31 | 30.480.400 | 32,58 | 31,01 | 31,71 | 00:00:00 | | 2002-06-12 | 33,00 | 46.934.000 | 33,17 | 30,31 | 30,60 | 00:00:00 | | 2002-06-13 | 32,39 | 42.372.200 | 34,00 | 32,36 | 32,56 | 00:00:00 | | 2002-06-14 | 29,91 | 83.128.200 | 30,35 | 27,70 | 28,36 | 00:00:00 | | 2002-06-17 | 29,22 | 42.778.400 | 30,19 | 28,91 | 30,06 | 00:00:00 | | 2002-06-18 | 28,88 | 26.764.400 | 29,67 | 28,77 | 29,02 | 00:00:00 | | 2002-06-19 | 28,13 | 30.120.400 | 29,38 | 27,97 | 28,79 | 00:00:00 | | 2002-06-20 | 26,33 | 43.284.200 | 27,90 | 26,21 | 27,63 | 00:00:00 | | 2002-06-21 | 26,12 | 59.071.600 | 27,75 | 25,74 | 27,20 | 00:00:00 | | 2002-06-24 | 26,80 | 42.759.400 | 27,71 | 25,35 | 25,84 | 00:00:00 | | 2002-06-25 | 26,36 | 35.010.800 | 27,55 | 26,00 | 27,40 | 00:00:00 | | 2002-06-26 | 27,08 | 43.684.000 | 27,30 | 24,49 | 24,88 | 00:00:00 | | 2002-06-27 | 27,46 | 33.418.400 | 27,90 | 26,05 | 27,61 | 00:00:00 | | 2002-06-28 | 27,49 | 21.931.600 | 28,05 | 27,08 | 27,56 | 00:00:00 | | 2002-07-01 | 26,43 | 23.074.000 | 27,99 | 26,41 | 27,25 | 00:00:00 | | 2002-07-02 | 24,80 | 37.663.800 | 25,71 | 24,24 | 25,50 | 00:00:00 | | 2002-07-03 | 26,38 | 26.193.400 | 26,64 | 24,52 | 24,52 | 00:00:00 | | 2002-07-05 | 28,54 | 14.726.600 | 28,62 | 26,30 | 27,20 | 00:00:00 | | 2002-07-08 | 27,16 | 27.555.200 | 28,90 | 26,86 | 28,40 | 00:00:00 | | 2002-07-09 | 27,53 | 23.528.600 | 28,28 | 27,25 | 27,44 | 00:00:00 | | 2002-07-10 | 26,41 | 23.689.800 | 27,90 | 26,40 | 27,84 | 00:00:00 | | 2002-07-11 | 27,91 | 30.485.400 | 28,08 | 26,09 | 26,16 | 00:00:00 | | 2002-07-12 | 28,11 | 29.567.800 | 28,77 | 27,28 | 28,09 | 00:00:00 | | 2002-07-15 | 29,38 | 31.238.000 | 29,49 | 26,89 | 27,68 | 00:00:00 | | 2002-07-16 | 29,84 | 36.736.400 | 30,40 | 28,74 | 28,76 | 00:00:00 | | 2002-07-17 | 29,97 | 41.099.800 | 31,39 | 29,58 | 31,10 | 00:00:00 | | 2002-07-18 | 30,37 | 33.492.400 | 31,20 | 30,01 | 30,16 | 00:00:00 | | 2002-07-19 | 29,99 | 26.307.000 | 30,79 | 29,56 | 29,90 | 00:00:00 | | 2002-07-22 | 29,47 | 37.770.000 | 30,77 | 28,84 | 29,78 | 00:00:00 | | 2002-07-23 | 28,02 | 32.794.600 | 29,75 | 27,96 | 29,34 | 00:00:00 | | 2002-07-24 | 29,10 | 42.608.800 | 29,18 | 26,92 | 27,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
