Italia markets open in 2 hours 58 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.737,43 -722,65 (-1,88%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.042,86 -2.183,41 (-3,51%) CMC Crypto 200
1.391,46 -32,64 (-2,29%)
QUALCOMM Incorporated (QCOM.SN)
Santiago - Santiago Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:08AM CLT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 22 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 19 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 18 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 17 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 16 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 15 apr 2024 | 172,16 | 172,16 | 172,16 | 168,07 | 168,07 | 20 |
| 12 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 11 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 10 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 09 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 08 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 05 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 04 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 03 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 02 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 01 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 28 mar 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 27 mar 2024 | 168,00 | 168,20 | 167,95 | 168,07 | 168,07 | 363 |
| 26 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 25 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 22 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 21 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 20 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 19 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 18 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 15 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 14 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 13 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 12 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 11 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 08 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 07 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 06 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 05 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 04 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 01 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 29 feb 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 28 feb 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 28 feb 2024 | 0.8 Dividendo | |||||
| 27 feb 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 156,42 | 200 |
| 26 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 23 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 22 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 21 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 20 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 19 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 16 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
| 15 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | 194 |
| 14 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 13 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 12 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 09 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 08 feb 2024 | 148,20 | 148,20 | 148,20 | 152,82 | 152,04 | 48 |
| 07 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 06 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 05 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 02 feb 2024 | 140,87 | 140,87 | 140,87 | 152,82 | 152,04 | 33 |
| 01 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 31 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 30 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 29 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
| 26 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | 142 |
| 25 gen 2024 | 156,13 | 156,13 | 156,13 | 156,13 | 155,34 | 200 |
| 24 gen 2024 | 149,61 | 149,61 | 149,61 | 149,61 | 148,85 | - |
| 23 gen 2024 | 149,61 | 149,61 | 149,61 | 149,61 | 148,85 | - |
| 22 gen 2024 | 153,24 | 153,24 | 153,24 | 149,61 | 148,85 | 7 |
| 19 gen 2024 | 148,95 | 149,61 | 148,95 | 149,61 | 148,85 | 138 |
| 18 gen 2024 | 140,03 | 140,03 | 140,03 | 140,03 | 139,32 | - |
| 17 gen 2024 | 140,03 | 140,03 | 140,03 | 140,03 | 139,32 | 480 |
| 16 gen 2024 | 139,11 | 139,11 | 139,11 | 139,11 | 138,40 | 79 |
| 15 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 12 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 11 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 10 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 09 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 08 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 05 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 04 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 03 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 02 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 29 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 28 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 27 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 26 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 22 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 21 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 20 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 19 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 18 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 15 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 14 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
| 13 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | 175 |
| 12 dic 2023 | 136,72 | 136,72 | 136,72 | 129,55 | 128,89 | 25 |
| 11 dic 2023 | 129,55 | 129,55 | 129,55 | 129,55 | 128,89 | - |
| 07 dic 2023 | 129,55 | 129,55 | 129,55 | 129,55 | 128,89 | - |
| 06 dic 2023 | 129,55 | 129,55 | 129,55 | 129,55 | 128,89 | - |
| 05 dic 2023 | 129,55 | 129,55 | 129,55 | 129,55 | 128,89 | - |
| 04 dic 2023 | 129,55 | 129,55 | 129,55 | 129,55 | 128,89 | - |
| 01 dic 2023 | 129,55 | 129,55 | 129,55 | 129,55 | 128,89 | - |
| *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.