|
 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 | | 2002-07-24 | 29,10 | 42.608.800 | 29,18 | 26,92 | 27,82 | 00:00:00 | | 2002-07-25 | 25,65 | 60.369.200 | 27,36 | 25,20 | 26,77 | 00:00:00 | | 2002-07-26 | 25,99 | 46.448.200 | 27,66 | 25,54 | 27,60 | 00:00:00 | | 2002-07-29 | 28,13 | 32.944.400 | 28,26 | 26,70 | 27,15 | 00:00:00 | | 2002-07-30 | 27,58 | 36.436.800 | 27,93 | 26,62 | 27,88 | 00:00:00 | | 2002-07-31 | 27,48 | 19.353.000 | 27,50 | 26,75 | 27,38 | 00:00:00 | | 2002-08-01 | 25,61 | 39.902.600 | 26,36 | 25,05 | 25,75 | 00:00:00 | | 2002-08-02 | 25,55 | 23.451.000 | 25,78 | 24,89 | 25,46 | 00:00:00 | | 2002-08-05 | 23,75 | 29.918.800 | 25,53 | 23,21 | 25,26 | 00:00:00 | | 2002-08-06 | 25,18 | 30.236.600 | 26,09 | 24,10 | 24,15 | 00:00:00 | | 2002-08-07 | 25,01 | 30.726.600 | 26,00 | 23,36 | 25,92 | 00:00:00 | | 2002-08-08 | 26,04 | 25.655.600 | 26,17 | 24,33 | 24,64 | 00:00:00 | | 2002-08-09 | 25,90 | 21.595.600 | 26,60 | 25,10 | 25,46 | 00:00:00 | | 2002-08-12 | 25,82 | 18.501.000 | 26,02 | 25,10 | 25,29 | 00:00:00 | | 2002-08-13 | 26,32 | 33.673.600 | 27,35 | 25,65 | 25,77 | 00:00:00 | | 2002-08-14 | 27,75 | 31.037.000 | 28,03 | 25,62 | 26,20 | 00:00:00 | | 2002-08-15 | 28,47 | 30.105.600 | 28,66 | 27,20 | 27,82 | 00:00:00 | | 2002-08-16 | 29,09 | 19.193.400 | 29,29 | 27,80 | 28,22 | 00:00:00 | | 2002-08-19 | 29,90 | 19.819.800 | 30,13 | 28,78 | 28,99 | 00:00:00 | | 2002-08-20 | 29,29 | 19.372.000 | 29,66 | 28,94 | 29,53 | 00:00:00 | | 2002-08-21 | 29,23 | 28.561.800 | 29,59 | 27,95 | 28,96 | 00:00:00 | | 2002-08-22 | 30,25 | 22.731.400 | 30,68 | 29,22 | 29,53 | 00:00:00 | | 2002-08-23 | 29,48 | 17.544.000 | 30,19 | 29,01 | 29,78 | 00:00:00 | | 2002-08-26 | 29,90 | 16.346.400 | 30,23 | 28,85 | 29,89 | 00:00:00 | | 2002-08-27 | 28,58 | 19.649.400 | 30,24 | 28,03 | 30,15 | 00:00:00 | | 2002-08-28 | 27,31 | 18.235.800 | 28,84 | 27,20 | 28,30 | 00:00:00 | | 2002-08-29 | 28,38 | 22.263.600 | 28,80 | 26,80 | 27,00 | 00:00:00 | | 2002-08-30 | 27,71 | 14.370.200 | 28,53 | 27,56 | 28,02 | 00:00:00 | | 2002-09-03 | 26,89 | 20.643.600 | 27,60 | 26,35 | 27,39 | 00:00:00 | | 2002-09-04 | 27,12 | 26.485.000 | 27,64 | 26,25 | 26,81 | 00:00:00 | | 2002-09-05 | 26,76 | 21.889.600 | 27,37 | 26,25 | 26,67 | 00:00:00 | | 2002-09-06 | 28,46 | 36.641.000 | 29,40 | 27,25 | 27,25 | 00:00:00 | | 2002-09-09 | 29,86 | 34.339.400 | 30,09 | 28,36 | 28,50 | 00:00:00 | | 2002-09-10 | 29,57 | 32.763.200 | 30,04 | 28,95 | 29,45 | 00:00:00 | | 2002-09-11 | 29,21 | 28.566.000 | 31,07 | 29,08 | 29,91 | 00:00:00 | | 2002-09-12 | 28,16 | 29.638.800 | 29,25 | 28,01 | 29,03 | 00:00:00 | | 2002-09-13 | 28,58 | 22.273.400 | 28,85 | 27,90 | 28,05 | 00:00:00 | | 2002-09-16 | 27,33 | 26.239.000 | 28,45 | 27,11 | 28,18 | 00:00:00 | | 2002-09-17 | 26,96 | 27.689.800 | 28,05 | 26,80 | 27,90 | 00:00:00 | | 2002-09-18 | 25,99 | 29.700.800 | 27,77 | 25,83 | 26,68 | 00:00:00 | | 2002-09-19 | 25,72 | 36.628.400 | 27,75 | 25,10 | 25,30 | 00:00:00 | | 2002-09-20 | 28,08 | 65.288.800 | 28,11 | 26,75 | 27,19 | 00:00:00 | | 2002-09-23 | 27,44 | 26.904.600 | 27,90 | 27,24 | 27,46 | 00:00:00 | | 2002-09-24 | 27,54 | 29.343.200 | 28,10 | 26,98 | 27,01 | 00:00:00 | | 2002-09-25 | 28,35 | 34.427.000 | 28,79 | 27,80 | 28,24 | 00:00:00 | | 2002-09-26 | 28,79 | 34.016.600 | 29,45 | 28,01 | 28,95 | 00:00:00 | | 2002-09-27 | 28,61 | 22.914.200 | 29,44 | 28,44 | 28,50 | 00:00:00 | | 2002-09-30 | 27,62 | 24.364.000 | 28,38 | 27,51 | 28,00 | 00:00:00 | | 2002-10-01 | 29,77 | 33.711.000 | 29,80 | 27,85 | 28,20 | 00:00:00 | | 2002-10-02 | 28,79 | 42.211.200 | 30,07 | 28,42 | 29,44 | 00:00:00 | | 2002-10-03 | 29,10 | 30.012.600 | 29,85 | 28,91 | 29,01 | 00:00:00 | | 2002-10-04 | 29,26 | 30.755.400 | 29,87 | 28,86 | 29,58 | 00:00:00 | | 2002-10-07 | 29,49 | 30.279.800 | 29,94 | 28,69 | 29,04 | 00:00:00 | | 2002-10-08 | 28,70 | 45.208.000 | 29,94 | 27,33 | 29,75 | 00:00:00 | | 2002-10-09 | 27,91 | 31.630.600 | 28,80 | 27,80 | 28,07 | 00:00:00 | | 2002-10-10 | 29,91 | 37.961.800 | 29,95 | 28,02 | 28,18 | 00:00:00 | | 2002-10-11 | 31,37 | 43.647.400 | 31,76 | 30,30 | 30,39 | 00:00:00 | | 2002-10-14 | 32,75 | 33.496.200 | 32,90 | 30,66 | 30,88 | 00:00:00 | | 2002-10-15 | 35,34 | 52.726.200 | 35,41 | 33,89 | 33,96 | 00:00:00 | | 2002-10-16 | 34,16 | 34.709.000 | 34,90 | 33,62 | 34,01 | 00:00:00 | | 2002-10-17 | 35,99 | 40.691.400 | 36,40 | 35,42 | 35,62 | 00:00:00 | | 2002-10-18 | 36,20 | 34.668.200 | 36,25 | 34,52 | 34,99 | 00:00:00 | | 2002-10-21 | 36,89 | 33.349.000 | 37,05 | 34,96 | 35,94 | 00:00:00 | | 2002-10-22 | 36,96 | 25.275.600 | 37,10 | 35,85 | 36,17 | 00:00:00 | | 2002-10-23 | 36,52 | 37.240.000 | 36,79 | 35,28 | 36,50 | 00:00:00 | | 2002-10-24 | 35,39 | 31.911.400 | 36,50 | 35,17 | 35,38 | 00:00:00 | | 2002-10-25 | 36,52 | 27.650.400 | 36,65 | 35,54 | 35,61 | 00:00:00 | | 2002-10-28 | 35,39 | 29.605.200 | 36,60 | 35,09 | 36,25 | 00:00:00 | | 2002-10-29 | 33,69 | 56.098.000 | 34,15 | 32,04 | 33,75 | 00:00:00 | | 2002-10-30 | 33,64 | 36.887.600 | 34,11 | 33,02 | 33,90 | 00:00:00 | | 2002-10-31 | 34,52 | 34.936.800 | 35,19 | 33,95 | 34,02 | 00:00:00 | | 2002-11-01 | 35,67 | 27.855.400 | 35,99 | 33,50 | 34,05 | 00:00:00 | | 2002-11-04 | 35,70 | 34.441.400 | 36,65 | 35,30 | 35,94 | 00:00:00 | | 2002-11-05 | 35,63 | 27.863.400 | 35,70 | 35,28 | 35,30 | 00:00:00 | | 2002-11-06 | 35,85 | 27.287.200 | 36,01 | 34,61 | 36,01 | 00:00:00 | | 2002-11-07 | 34,94 | 30.577.600 | 35,39 | 34,40 | 35,24 | 00:00:00 | | 2002-11-08 | 34,74 | 49.730.800 | 36,16 | 34,64 | 36,09 | 00:00:00 | | 2002-11-11 | 32,98 | 34.366.600 | 34,47 | 32,90 | 34,35 | 00:00:00 | | 2002-11-12 | 34,48 | 32.656.800 | 35,04 | 33,40 | 33,44 | 00:00:00 | | 2002-11-13 | 35,13 | 36.637.200 | 35,52 | 33,75 | 34,18 | 00:00:00 | | 2002-11-14 | 38,20 | 46.916.000 | 38,22 | 35,72 | 35,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
