|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 179,31 | 91.334.000 | 200,00 | 174,00 | 199,25 | 00:00:00 | | 2000-01-04 | 162,06 | 63.567.400 | 175,31 | 160,00 | 172,56 | 00:00:00 | | 2000-01-05 | 156,44 | 93.778.400 | 163,25 | 139,00 | 159,88 | 00:00:00 | | 2000-01-06 | 140,06 | 58.782.600 | 156,00 | 139,75 | 148,50 | 00:00:00 | | 2000-01-07 | 150,00 | 68.198.600 | 150,50 | 132,92 | 134,00 | 00:00:00 | | 2000-01-10 | 159,38 | 35.360.800 | 163,00 | 152,50 | 162,00 | 00:00:00 | | 2000-01-11 | 144,44 | 30.575.800 | 157,88 | 141,50 | 156,00 | 00:00:00 | | 2000-01-12 | 138,25 | 34.455.600 | 147,50 | 136,06 | 145,00 | 00:00:00 | | 2000-01-13 | 143,12 | 25.146.800 | 145,63 | 137,62 | 144,38 | 00:00:00 | | 2000-01-14 | 140,44 | 26.209.200 | 148,94 | 139,50 | 147,62 | 00:00:00 | | 2000-01-18 | 139,06 | 28.503.000 | 141,25 | 135,00 | 137,44 | 00:00:00 | | 2000-01-19 | 146,62 | 30.728.400 | 147,00 | 137,00 | 137,12 | 00:00:00 | | 2000-01-20 | 155,62 | 39.224.000 | 156,00 | 147,13 | 149,25 | 00:00:00 | | 2000-01-21 | 154,94 | 34.955.000 | 160,44 | 151,00 | 158,25 | 00:00:00 | | 2000-01-24 | 140,06 | 32.170.600 | 157,00 | 139,63 | 155,75 | 00:00:00 | | 2000-01-25 | 149,00 | 39.671.400 | 149,94 | 140,00 | 143,62 | 00:00:00 | | 2000-01-26 | 124,63 | 136.953.200 | 130,88 | 120,00 | 129,00 | 00:00:00 | | 2000-01-27 | 120,00 | 62.571.000 | 128,00 | 117,38 | 126,69 | 00:00:00 | | 2000-01-28 | 110,56 | 85.675.000 | 121,37 | 105,62 | 121,06 | 00:00:00 | | 2000-01-31 | 127,00 | 80.518.000 | 127,50 | 112,19 | 112,63 | 00:00:00 | | 2000-02-01 | 136,06 | 69.648.400 | 140,00 | 130,92 | 131,50 | 00:00:00 | | 2000-02-02 | 142,06 | 57.368.200 | 145,50 | 136,00 | 136,88 | 00:00:00 | | 2000-02-03 | 139,19 | 52.571.000 | 148,00 | 132,00 | 145,12 | 00:00:00 | | 2000-02-04 | 137,44 | 30.028.800 | 141,88 | 135,00 | 141,88 | 00:00:00 | | 2000-02-07 | 133,44 | 20.868.400 | 135,25 | 130,25 | 134,44 | 00:00:00 | | 2000-02-08 | 139,06 | 21.450.800 | 139,63 | 133,44 | 133,50 | 00:00:00 | | 2000-02-09 | 133,31 | 20.141.200 | 140,00 | 133,00 | 139,50 | 00:00:00 | | 2000-02-10 | 136,94 | 15.072.200 | 137,12 | 133,00 | 134,56 | 00:00:00 | | 2000-02-11 | 132,00 | 12.419.400 | 136,50 | 131,50 | 135,08 | 00:00:00 | | 2000-02-14 | 127,12 | 23.353.600 | 130,00 | 125,00 | 129,38 | 00:00:00 | | 2000-02-15 | 126,62 | 30.036.000 | 127,69 | 120,06 | 124,36 | 00:00:00 | | 2000-02-16 | 121,88 | 30.052.000 | 131,50 | 121,00 | 125,38 | 00:00:00 | | 2000-02-17 | 130,00 | 34.971.600 | 131,00 | 122,00 | 125,12 | 00:00:00 | | 2000-02-18 | 134,50 | 42.991.600 | 138,75 | 131,75 | 132,02 | 00:00:00 | | 2000-02-22 | 130,56 | 24.472.000 | 135,75 | 126,25 | 132,50 | 00:00:00 | | 2000-02-23 | 73,44 | 523.492 | 73,75 | 65,38 | 66,69 | 00:00:00 | | 2000-02-24 | 139,69 | 51.715.400 | 142,25 | 135,00 | 136,88 | 00:00:00 | | 2000-02-25 | 133,56 | 23.405.600 | 142,00 | 133,37 | 136,25 | 00:00:00 | | 2000-02-28 | 143,25 | 36.400.800 | 147,50 | 137,50 | 137,50 | 00:00:00 | | 2000-02-29 | 142,44 | 31.323.400 | 148,00 | 138,25 | 146,00 | 00:00:00 | | 2000-03-01 | 139,00 | 20.865.400 | 141,31 | 136,53 | 140,50 | 00:00:00 | | 2000-03-02 | 132,19 | 20.560.800 | 139,12 | 132,00 | 138,88 | 00:00:00 | | 2000-03-03 | 131,87 | 33.932.600 | 135,00 | 126,00 | 131,00 | 00:00:00 | | 2000-03-06 | 133,25 | 23.576.200 | 138,00 | 128,00 | 129,50 | 00:00:00 | | 2000-03-07 | 128,00 | 21.447.000 | 134,75 | 127,50 | 134,50 | 00:00:00 | | 2000-03-08 | 129,13 | 22.876.000 | 131,62 | 124,98 | 130,63 | 00:00:00 | | 2000-03-09 | 127,00 | 17.427.800 | 129,25 | 124,75 | 127,19 | 00:00:00 | | 2000-03-10 | 136,12 | 83.012.800 | 145,50 | 122,00 | 125,19 | 00:00:00 | | 2000-03-13 | 130,19 | 35.140.400 | 136,00 | 127,12 | 128,38 | 00:00:00 | | 2000-03-14 | 125,12 | 24.239.800 | 134,00 | 125,00 | 132,13 | 00:00:00 | | 2000-03-15 | 128,00 | 31.392.000 | 133,00 | 125,50 | 126,00 | 00:00:00 | | 2000-03-16 | 132,88 | 23.705.600 | 134,00 | 126,50 | 130,44 | 00:00:00 | | 2000-03-17 | 136,25 | 31.121.600 | 137,50 | 132,62 | 132,75 | 00:00:00 | | 2000-03-20 | 129,62 | 18.187.800 | 135,94 | 128,00 | 134,31 | 00:00:00 | | 2000-03-21 | 134,62 | 18.525.200 | 135,00 | 125,75 | 127,75 | 00:00:00 | | 2000-03-22 | 134,87 | 19.331.800 | 135,75 | 130,50 | 133,69 | 00:00:00 | | 2000-03-23 | 144,13 | 42.424.400 | 144,62 | 132,25 | 132,56 | 00:00:00 | | 2000-03-24 | 146,00 | 50.165.800 | 152,42 | 142,37 | 143,50 | 00:00:00 | | 2000-03-27 | 148,94 | 37.870.000 | 156,00 | 146,50 | 147,69 | 00:00:00 | | 2000-03-28 | 154,81 | 41.268.000 | 157,00 | 147,00 | 149,75 | 00:00:00 | | 2000-03-29 | 157,50 | 50.245.600 | 162,56 | 152,19 | 158,25 | 00:00:00 | | 2000-03-30 | 145,23 | 41.385.600 | 157,25 | 139,25 | 151,88 | 00:00:00 | | 2000-03-31 | 149,31 | 34.407.000 | 153,50 | 145,00 | 149,81 | 00:00:00 | | 2000-04-03 | 140,75 | 26.965.400 | 152,00 | 138,06 | 148,69 | 00:00:00 | | 2000-04-04 | 146,62 | 42.759.000 | 147,50 | 124,00 | 141,88 | 00:00:00 | | 2000-04-05 | 141,25 | 23.548.800 | 145,00 | 137,12 | 140,75 | 00:00:00 | | 2000-04-06 | 139,12 | 16.193.600 | 143,00 | 137,00 | 141,38 | 00:00:00 | | 2000-04-07 | 152,25 | 31.462.600 | 152,75 | 140,00 | 141,88 | 00:00:00 | | 2000-04-10 | 141,19 | 20.188.800 | 151,81 | 140,25 | 151,37 | 00:00:00 | | 2000-04-11 | 137,44 | 22.864.800 | 147,50 | 133,94 | 135,50 | 00:00:00 | | 2000-04-12 | 125,12 | 31.838.800 | 141,00 | 125,00 | 137,94 | 00:00:00 | | 2000-04-13 | 126,50 | 30.230.600 | 135,62 | 123,00 | 128,00 | 00:00:00 | | 2000-04-14 | 105,19 | 66.002.600 | 130,75 | 103,00 | 123,00 | 00:00:00 | | 2000-04-17 | 116,87 | 64.758.800 | 117,44 | 98,12 | 98,44 | 00:00:00 | | 2000-04-18 | 112,19 | 44.492.400 | 121,25 | 107,00 | 115,52 | 00:00:00 | | 2000-04-19 | 114,75 | 59.833.800 | 125,87 | 113,00 | 119,25 | 00:00:00 | | 2000-04-20 | 109,50 | 38.979.800 | 118,50 | 106,50 | 115,94 | 00:00:00 | | 2000-04-24 | 99,62 | 64.246.400 | 104,00 | 92,25 | 103,00 | 00:00:00 | | 2000-04-25 | 104,94 | 47.791.400 | 108,31 | 101,50 | 104,50 | 00:00:00 | | 2000-04-26 | 97,25 | 31.038.600 | 105,25 | 97,00 | 104,94 | 00:00:00 | | 2000-04-27 | 103,50 | 41.750.800 | 104,00 | 94,50 | 94,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
