Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.965,36 +149,44 (+0,40%) Nasdaq
15.645,25 -12,57 (-0,08%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,93 -3,00 (-3,66%) Bitcoin EUR
54.114,38 -2.399,32 (-4,25%)
QUALCOMM Incorporated (QCI.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 158,04 | 158,44 | 156,64 | 156,96 | 156,96 | 1.178 |
| 29 apr 2024 | 155,30 | 156,08 | 154,14 | 155,74 | 155,74 | 1.231 |
| 26 apr 2024 | 152,92 | 155,14 | 152,16 | 154,84 | 154,84 | 654 |
| 25 apr 2024 | 152,02 | 153,60 | 151,52 | 151,52 | 151,52 | 1.435 |
| 24 apr 2024 | 152,20 | 155,00 | 152,12 | 153,14 | 153,14 | 1.059 |
| 23 apr 2024 | 150,12 | 152,04 | 149,64 | 150,76 | 150,76 | 1.513 |
| 22 apr 2024 | 148,10 | 150,00 | 148,10 | 148,76 | 148,76 | 4.461 |
| 19 apr 2024 | 150,14 | 151,10 | 147,96 | 149,46 | 149,46 | 4.675 |
| 18 apr 2024 | 155,12 | 155,60 | 150,08 | 153,34 | 153,34 | 2.346 |
| 17 apr 2024 | 157,92 | 159,46 | 156,48 | 156,48 | 156,48 | 1.947 |
| 16 apr 2024 | 158,86 | 159,80 | 157,90 | 158,96 | 158,96 | 3.525 |
| 15 apr 2024 | 161,32 | 163,58 | 160,88 | 161,86 | 161,86 | 2.665 |
| 12 apr 2024 | 164,02 | 164,46 | 161,18 | 161,94 | 161,94 | 3.221 |
| 11 apr 2024 | 158,88 | 161,18 | 157,68 | 160,36 | 160,36 | 2.141 |
| 10 apr 2024 | 162,22 | 162,26 | 158,68 | 159,74 | 159,74 | 3.008 |
| 09 apr 2024 | 160,48 | 161,20 | 159,70 | 160,44 | 160,44 | 1.377 |
| 08 apr 2024 | 158,00 | 160,58 | 157,32 | 159,52 | 159,52 | 1.722 |
| 05 apr 2024 | 157,92 | 158,46 | 156,58 | 158,02 | 158,02 | 1.943 |
| 04 apr 2024 | 160,70 | 162,18 | 160,40 | 160,92 | 160,92 | 1.669 |
| 03 apr 2024 | 158,18 | 160,58 | 156,86 | 160,10 | 160,10 | 1.190 |
| 02 apr 2024 | 159,70 | 160,60 | 156,80 | 158,14 | 158,14 | 2.919 |
| 28 mar 2024 | 156,92 | 157,14 | 155,70 | 156,04 | 156,04 | 2.123 |
| 27 mar 2024 | 154,68 | 155,92 | 154,52 | 155,12 | 155,12 | 1.874 |
| 26 mar 2024 | 155,52 | 156,22 | 154,40 | 155,16 | 155,16 | 1.481 |
| 25 mar 2024 | 157,88 | 157,88 | 154,50 | 154,98 | 154,98 | 6.384 |
| 22 mar 2024 | 158,60 | 158,62 | 156,88 | 157,72 | 157,72 | 2.157 |
| 21 mar 2024 | 155,02 | 158,94 | 154,96 | 158,64 | 158,64 | 874 |
| 20 mar 2024 | 151,20 | 152,80 | 150,66 | 152,68 | 152,68 | 2.301 |
| 19 mar 2024 | 152,74 | 153,24 | 151,00 | 152,40 | 152,40 | 1.209 |
| 18 mar 2024 | 154,58 | 157,34 | 153,26 | 153,94 | 153,94 | 2.482 |
| 15 mar 2024 | 154,16 | 155,38 | 152,38 | 154,14 | 154,14 | 1.966 |
| 14 mar 2024 | 155,46 | 156,24 | 153,32 | 154,76 | 154,76 | 2.016 |
| 13 mar 2024 | 158,82 | 158,98 | 154,40 | 154,82 | 154,82 | 2.522 |
| 12 mar 2024 | 157,80 | 159,04 | 156,92 | 157,10 | 157,10 | 3.523 |
| 11 mar 2024 | 155,28 | 157,28 | 153,52 | 156,28 | 156,28 | 5.028 |
| 08 mar 2024 | 160,12 | 161,78 | 157,74 | 157,92 | 157,92 | 3.721 |
| 07 mar 2024 | 153,58 | 160,68 | 152,96 | 160,28 | 160,28 | 2.362 |
| 06 mar 2024 | 148,74 | 155,08 | 148,74 | 154,82 | 154,82 | 4.290 |
| 05 mar 2024 | 152,30 | 153,18 | 149,92 | 150,34 | 150,34 | 3.459 |
| 04 mar 2024 | 152,00 | 153,80 | 151,04 | 153,12 | 153,12 | 5.770 |
| 01 mar 2024 | 146,42 | 148,80 | 146,20 | 148,80 | 148,80 | 2.640 |
| 29 feb 2024 | 143,34 | 145,10 | 142,88 | 144,98 | 144,98 | 1.929 |
| 28 feb 2024 | 145,66 | 145,66 | 143,48 | 144,14 | 144,14 | 1.677 |
| 28 feb 2024 | 0.8 Dividendo | |||||
| 27 feb 2024 | 144,60 | 146,80 | 144,52 | 146,12 | 145,32 | 2.251 |
| 26 feb 2024 | 143,20 | 144,80 | 142,20 | 144,48 | 143,69 | 1.640 |
| 23 feb 2024 | 142,54 | 144,62 | 142,00 | 143,22 | 142,44 | 1.633 |
| 22 feb 2024 | 143,28 | 143,76 | 140,02 | 142,32 | 141,54 | 3.654 |
| 21 feb 2024 | 140,64 | 140,64 | 137,76 | 138,96 | 138,20 | 1.862 |
| 20 feb 2024 | 140,92 | 141,14 | 138,98 | 139,50 | 138,74 | 4.614 |
| 19 feb 2024 | 141,56 | 142,88 | 141,46 | 142,88 | 142,10 | 734 |
| 16 feb 2024 | 145,14 | 146,50 | 142,00 | 144,14 | 143,35 | 6.529 |
| 15 feb 2024 | 143,80 | 145,54 | 143,34 | 144,76 | 143,97 | 3.662 |
| 14 feb 2024 | 141,04 | 143,50 | 140,82 | 142,08 | 141,30 | 3.327 |
| 13 feb 2024 | 141,70 | 141,84 | 139,52 | 140,34 | 139,57 | 1.768 |
| 12 feb 2024 | 140,22 | 142,90 | 139,60 | 142,72 | 141,94 | 3.487 |
| 09 feb 2024 | 138,30 | 142,12 | 137,66 | 139,60 | 138,84 | 10.590 |
| 08 feb 2024 | 136,28 | 137,92 | 136,14 | 137,62 | 136,87 | 4.938 |
| 07 feb 2024 | 133,76 | 134,94 | 133,48 | 133,78 | 133,05 | 1.128 |
| 06 feb 2024 | 134,74 | 135,56 | 132,76 | 132,82 | 132,09 | 3.436 |
| 05 feb 2024 | 131,00 | 133,40 | 130,98 | 133,40 | 132,67 | 2.733 |
| 02 feb 2024 | 129,98 | 130,52 | 129,26 | 130,48 | 129,77 | 6.853 |
| 01 feb 2024 | 136,92 | 137,36 | 129,70 | 131,46 | 130,74 | 21.392 |
| 31 gen 2024 | 134,30 | 135,10 | 133,08 | 135,10 | 134,36 | 5.305 |
| 30 gen 2024 | 138,88 | 139,00 | 135,56 | 136,08 | 135,33 | 3.523 |
| 29 gen 2024 | 139,36 | 139,92 | 137,90 | 138,16 | 137,40 | 1.953 |
| 26 gen 2024 | 140,56 | 140,70 | 139,54 | 140,20 | 139,43 | 5.775 |
| 25 gen 2024 | 142,18 | 145,06 | 141,78 | 143,68 | 142,89 | 3.517 |
| 24 gen 2024 | 141,42 | 143,36 | 140,76 | 141,94 | 141,16 | 4.273 |
| 23 gen 2024 | 140,02 | 141,12 | 139,82 | 140,42 | 139,65 | 5.256 |
| 22 gen 2024 | 140,10 | 141,64 | 139,60 | 139,74 | 138,97 | 6.819 |
| 19 gen 2024 | 134,14 | 138,22 | 134,04 | 137,56 | 136,81 | 12.851 |
| 18 gen 2024 | 129,48 | 133,12 | 129,36 | 132,44 | 131,71 | 3.351 |
| 17 gen 2024 | 128,54 | 129,44 | 126,80 | 127,86 | 127,16 | 2.394 |
| 16 gen 2024 | 127,70 | 129,44 | 127,16 | 128,64 | 127,94 | 2.503 |
| 15 gen 2024 | 127,50 | 128,98 | 127,50 | 128,50 | 127,80 | 1.420 |
| 12 gen 2024 | 126,50 | 130,00 | 126,16 | 127,22 | 126,52 | 6.816 |
| 11 gen 2024 | 127,74 | 127,96 | 124,46 | 124,68 | 124,00 | 1.394 |
| 10 gen 2024 | 127,88 | 128,54 | 126,10 | 126,38 | 125,69 | 1.914 |
| 09 gen 2024 | 127,06 | 127,50 | 125,36 | 127,50 | 126,80 | 5.818 |
| 08 gen 2024 | 125,36 | 126,30 | 124,54 | 126,12 | 125,43 | 3.983 |
| 05 gen 2024 | 124,72 | 125,40 | 122,18 | 125,06 | 124,38 | 7.391 |
| 04 gen 2024 | 125,50 | 126,60 | 123,50 | 125,06 | 124,38 | 4.437 |
| 03 gen 2024 | 127,60 | 127,98 | 126,20 | 126,34 | 125,65 | 2.173 |
| 02 gen 2024 | 131,80 | 131,80 | 127,82 | 129,44 | 128,73 | 2.182 |
| 29 dic 2023 | 132,12 | 132,40 | 131,60 | 131,96 | 131,24 | 1.297 |
| 28 dic 2023 | 132,10 | 132,32 | 131,02 | 132,32 | 131,60 | 1.649 |
| 27 dic 2023 | 132,24 | 132,24 | 130,80 | 131,08 | 130,36 | 2.420 |
| 22 dic 2023 | 128,94 | 130,82 | 128,68 | 130,60 | 129,88 | 1.745 |
| 21 dic 2023 | 129,28 | 130,20 | 128,50 | 129,32 | 128,61 | 4.278 |
| 20 dic 2023 | 130,68 | 130,68 | 128,58 | 130,22 | 129,51 | 1.480 |
| 19 dic 2023 | 130,02 | 130,02 | 129,20 | 129,78 | 129,07 | 1.226 |
| 18 dic 2023 | 130,46 | 131,30 | 129,60 | 130,00 | 129,29 | 5.584 |
| 15 dic 2023 | 129,06 | 131,18 | 129,06 | 131,18 | 130,46 | 5.807 |
| 14 dic 2023 | 129,00 | 129,86 | 127,20 | 128,52 | 127,82 | 4.782 |
| 13 dic 2023 | 127,06 | 127,18 | 125,94 | 126,66 | 125,97 | 5.132 |
| 12 dic 2023 | 126,16 | 127,02 | 126,04 | 126,16 | 125,47 | 6.489 |
| 11 dic 2023 | 123,80 | 126,04 | 123,12 | 125,84 | 125,15 | 4.802 |
| 08 dic 2023 | 121,64 | 124,20 | 121,50 | 124,10 | 123,42 | 3.633 |
| 07 dic 2023 | 120,74 | 122,54 | 120,20 | 122,06 | 121,39 | 2.541 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.