Italia markets closed

Qualcomm Inc (0QZ3.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
178,56-3,06 (-1,68%)
Alla chiusura: 07:11PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024181,15183,17177,83181,15181,1530.874
02 mag 2024171,49180,57175,89181,62181,6297.055
01 mag 2024164,65166,02163,93164,65164,6515.299
30 apr 2024169,20169,24166,40168,98168,986.516
29 apr 2024166,21168,43165,20166,35166,3516.747
26 apr 2024164,21166,48162,90164,29164,29643.514
25 apr 2024163,07164,27161,87163,13163,134.787
24 apr 2024162,71165,93162,03165,72165,7245.893
23 apr 2024160,48162,24159,68160,88160,88309.389
22 apr 2024158,56161,00157,20158,56158,565.239
19 apr 2024160,61161,39157,44160,61160,616.791
18 apr 2024165,89164,04159,86162,33162,338.166
17 apr 2024167,53169,92163,96167,57167,5713.361
16 apr 2024169,03169,55167,43169,20169,2017.884
15 apr 2024172,18174,27168,84171,85171,8526.561
12 apr 2024174,73173,21171,00171,43171,4313.316
11 apr 2024170,84174,71170,54170,84170,8452.849
10 apr 2024172,32175,00170,10171,64171,6417.315
09 apr 2024173,95175,94173,39173,95173,95383.312
08 apr 2024171,53174,35172,42171,53171,5337.685
05 apr 2024170,40172,23169,96170,31170,3115.625
04 apr 2024174,58175,90174,02174,58174,5810.707
03 apr 2024170,65173,91169,65173,26173,2622.624
02 apr 2024171,32171,21169,44168,73168,73305.302
28 mar 2024168,25169,90167,96169,30169,3015.936
27 mar 2024167,74169,45167,01167,74167,74182.872
26 mar 2024168,44169,40167,66168,44168,4412.205
25 mar 2024169,81170,10166,95169,30169,30980.604
22 mar 2024171,47171,88169,31171,47171,4719.368
21 mar 2024169,17172,90169,67172,31172,3127.827
20 mar 2024166,48167,33163,57164,48164,48219.529
19 mar 2024168,82166,92163,68164,56164,56437.815
18 mar 2024168,96171,22166,36166,67166,6715.188
15 mar 2024166,44168,76165,85168,02168,026.255
14 mar 2024169,55169,91166,82167,53167,5310.294
13 mar 2024172,88172,32168,65170,44170,4416.381
12 mar 2024172,80173,89170,64172,80172,808.146
11 mar 2024169,83171,95168,11169,83169,8322.084
08 mar 2024175,45175,72170,99172,65172,6524.221
07 mar 2024167,43177,59169,43174,04174,0420.068
06 mar 2024162,31169,24164,39168,61168,6115.206
05 mar 2024165,43165,55161,04165,47165,4711.595
04 mar 2024164,16167,72164,01164,35164,3514.342
01 mar 2024158,31163,93156,21158,29158,2960.349
29 feb 2024155,70158,08156,23155,51155,5110.589
28 feb 2024156,96156,48154,97157,05157,0514.565
28 feb 20240.8 Dividendo
27 feb 2024157,15159,10157,50157,09156,2922.986
26 feb 2024154,67157,24155,83154,80154,0112.110
23 feb 2024154,08156,75154,46156,82156,026.985
22 feb 2024154,90155,44152,43154,90154,1125.284
21 feb 2024151,43154,27148,90151,20150,4375.502
20 feb 2024151,60152,86149,88151,72150,9583.803
19 feb 2024153,32153,32153,32153,32152,54-
16 feb 2024156,31157,78152,85153,32152,5416.148
15 feb 2024154,02157,16154,49156,92156,1222.698
14 feb 2024150,80154,38151,05153,53152,7552.217
13 feb 2024152,40153,10148,87149,76149,001.052.084
12 feb 2024151,36154,71150,33154,08153,3092.623
09 feb 2024148,63153,35148,33151,47150,7062.069
08 feb 2024146,82148,62146,31146,82146,0714.795
07 feb 2024144,27145,47143,66144,27143,549.585
06 feb 2024144,48144,81142,42144,50143,761.424.232
05 feb 2024141,49144,38141,30141,49140,77156.463
02 feb 2024141,68142,10139,25141,70140,9862.303
01 feb 2024146,88149,56140,00141,30140,58261.728
31 gen 2024145,41148,62144,62145,57144,8316.941
30 gen 2024150,33148,80145,67147,60146,8530.063
29 gen 2024151,11150,96148,53151,03150,26167.370
26 gen 2024151,81152,97146,00151,72150,95109.518
25 gen 2024154,65157,93153,67157,20156,4058.791
24 gen 2024153,93156,28154,02154,06153,2821.778
23 gen 2024152,69153,34151,42152,69151,9126.310
22 gen 2024153,55154,54151,89153,55152,7725.525
19 gen 2024146,44152,47147,04149,38148,6294.250
18 gen 2024140,61144,71141,01143,22142,4926.559
17 gen 2024139,89139,62137,34139,74139,0314.166
16 gen 2024138,86141,01138,09139,05138,346.035
15 gen 2024141,43141,43141,43141,43140,71-
12 gen 2024139,01142,66139,14141,43140,7125.825
11 gen 2024140,37139,95136,03137,70137,004.497
10 gen 2024140,12139,89137,82140,08139,3723.301
09 gen 2024138,35140,80137,14138,37137,678.736
08 gen 2024136,71139,01136,79136,67135,9711.218
05 gen 2024136,23137,97136,00136,29135,6018.842
04 gen 2024137,74137,32134,95135,34134,6522.067
03 gen 2024139,83138,89136,99137,30136,6016.892
02 gen 2024145,01142,19140,06142,69141,9613.537
29 dic 2023145,91145,60143,85146,02145,289.821
28 dic 2023146,58146,89145,94146,48145,738.206
27 dic 2023145,66146,11145,17145,66144,9216.609
22 dic 2023141,78144,38143,25141,70140,985.087
21 dic 2023141,81142,53140,99141,91141,196.936
20 dic 2023142,90142,98141,13142,75142,025.016
19 dic 2023141,74143,18140,90141,74141,02556.229
18 dic 2023142,54143,13141,28143,05142,32650.532
15 dic 2023142,10143,46141,40141,93141,2113.835
14 dic 2023139,62142,75138,80142,33141,61108.829
13 dic 2023137,05137,32136,08137,09136,396.544
12 dic 2023136,61137,19135,69136,71136,01938.644
*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...