Italia markets close in 3 hours 35 minutes

Qualcomm Inc (QCI.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
191,90+4,40 (+2,35%)
In data: 11:24AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024188,94191,90188,94191,90191,9086
31 mag 2024186,90192,02185,10187,50187,5071
30 mag 2024191,62191,62188,94188,94188,9485
30 mag 20240.85 Dividendo
29 mag 2024195,58197,06193,12193,12192,27636
28 mag 2024197,98199,32196,12196,12195,26944
27 mag 2024197,44198,96195,36198,20197,332.024
24 mag 2024187,04194,36187,04193,48192,63324
23 mag 2024190,04191,58184,76185,76184,943.820
22 mag 2024185,94188,62185,66187,38186,56665
21 mag 2024182,28185,68180,48184,72183,91189
20 mag 2024178,46183,58178,46183,58182,77236
17 mag 2024177,50178,90177,50178,26177,481.031
16 mag 2024179,18179,92179,06179,06178,27217
15 mag 2024174,40179,38174,40179,04178,2555
14 mag 2024170,32174,58170,32174,42173,6558
13 mag 2024169,04170,72169,04170,72169,9720
10 mag 2024167,44168,24167,44168,24167,5030
09 mag 2024167,04170,00167,04170,00169,25100
08 mag 2024167,24167,78166,86167,78167,04134
07 mag 2024168,26170,88168,26170,88170,13138
06 mag 2024166,64167,96166,64167,96167,22641
03 mag 2024168,46169,62165,96165,96165,23122
02 mag 2024159,04168,42159,04168,42167,68340
30 apr 2024157,72157,72156,16156,16155,47205
29 apr 2024154,80156,88154,80156,66155,9732
26 apr 2024153,52154,96153,52154,96154,2812
25 apr 2024151,04151,04151,04151,04150,38-
24 apr 2024152,46152,96151,64151,64150,9710
23 apr 2024149,90151,16149,90151,16150,4970
22 apr 2024147,54149,14147,54148,82148,16162
19 apr 2024149,02150,18146,80147,62146,97765
18 apr 2024154,54155,36150,90151,48150,81172
17 apr 2024157,66158,06154,54155,26154,58488
16 apr 2024158,80159,28158,28158,96158,26269
15 apr 2024160,54160,54159,20159,20158,5025
12 apr 2024163,18163,18161,16161,16160,4517
11 apr 2024158,68162,04157,72162,04161,33107
10 apr 2024161,76162,20161,50161,50160,79339
09 apr 2024159,68161,34159,68161,34160,63174
08 apr 2024157,76160,52157,76159,36158,66317
05 apr 2024157,16157,90157,00157,90157,21110
04 apr 2024160,64161,16159,90159,90159,20104
03 apr 2024158,08159,68157,62159,68158,98190
02 apr 2024159,26160,38156,24158,46157,76713
28 mar 2024156,08157,02156,08156,18155,4968
27 mar 2024154,60155,26154,54155,26154,58399
26 mar 2024154,66155,06154,66155,00154,32158
25 mar 2024157,28157,30155,00155,38154,70301
22 mar 2024157,54158,62157,54157,70157,0136
21 mar 2024154,56158,16154,56156,98156,29173
20 mar 2024150,16153,42150,16153,42152,74136
19 mar 2024152,34152,46150,82151,22150,55233
18 mar 2024153,42154,94153,42153,74153,0668
15 mar 2024154,26155,20153,26153,26152,59278
14 mar 2024155,10156,02153,82154,66153,98385
13 mar 2024158,38158,56154,34154,34153,66494
12 mar 2024157,30158,46157,26158,42157,72155
11 mar 2024155,22156,70153,90156,70156,01906
08 mar 2024158,98161,40157,06157,42156,73382
07 mar 2024153,02162,30153,02160,96160,252.379
06 mar 2024148,92155,02148,92153,38152,70612
05 mar 2024152,58153,46148,20148,20147,55508
04 mar 2024152,02154,30151,28154,30153,62687
01 mar 2024146,60148,66146,28148,66148,01237
29 feb 2024143,02146,00143,02145,94145,30135
28 feb 2024145,04145,48143,44143,44142,81112
28 feb 20240.8 Dividendo
27 feb 2024144,20146,56144,20146,10144,66165
26 feb 2024143,00144,82142,98144,80143,37143
23 feb 2024142,34142,76142,34142,76141,3570
22 feb 2024142,88143,38142,42143,38141,97154
21 feb 2024139,64139,94139,38139,58138,20434
20 feb 2024142,22142,22139,04140,30138,9268
19 feb 2024141,24141,88141,24141,32139,9311
16 feb 2024145,26145,80141,84141,84140,44370
15 feb 2024143,30144,54143,30144,54143,1261
14 feb 2024140,16141,90140,16141,74140,34251
13 feb 2024141,34141,34139,72140,58139,1917
12 feb 2024140,40143,28140,16142,62141,21351
09 feb 2024137,48139,94137,48139,94138,56302
08 feb 2024135,30138,00135,30137,44136,09760
07 feb 2024133,24134,74133,24134,74133,41-
06 feb 2024134,18135,10133,32133,32132,01128
05 feb 2024131,04133,98131,04133,98132,66122
02 feb 2024129,50130,72128,74130,72129,431.507
01 feb 2024137,26139,84129,72129,72128,444.961
31 gen 2024133,58136,42133,58136,42135,08393
30 gen 2024138,74138,74136,46136,46135,12182
29 gen 2024139,04139,28137,60137,60136,24172
26 gen 2024140,20140,52139,62139,62138,24474
25 gen 2024141,54143,96141,54142,86141,45384
24 gen 2024141,48141,96141,30141,86140,46493
23 gen 2024139,90141,26139,90141,26139,87164
22 gen 2024140,04141,02139,64140,32138,94453
19 gen 2024134,72139,66134,72139,66138,28253
18 gen 2024127,54133,58127,54133,58132,26241
17 gen 2024128,62128,88126,98127,86126,6076
16 gen 2024128,04128,04127,78127,78126,5220
15 gen 2024127,90128,24127,86128,24126,98451
*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...