Italia markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
133,88-0,03 (-0,02%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021133,11134,55132,80133,88133,884.553.800
23 set 2021133,75135,16133,22133,91133,915.918.900
22 set 2021132,59133,49131,98133,01133,015.163.000
21 set 2021133,59133,91131,28131,75131,756.175.300
20 set 2021131,47133,12130,61132,76132,769.647.100
17 set 2021137,81138,00133,14133,60133,6014.527.400
16 set 2021137,32138,96137,32138,40138,406.719.900
15 set 2021140,81141,00137,52138,24138,2411.289.100
14 set 2021144,47144,81140,62141,14141,146.442.100
13 set 2021144,02144,73142,03143,41143,414.312.800
10 set 2021143,13146,00142,54142,68142,686.260.200
09 set 2021142,47143,54141,45141,58141,586.190.800
08 set 2021143,36143,62141,49142,52142,525.981.300
07 set 2021144,68144,76143,12143,75143,756.361.200
03 set 2021145,12145,99144,23144,63144,635.505.800
02 set 2021146,70146,89144,51145,12145,126.006.700
01 set 2021146,84148,10146,22146,45146,456.451.400
01 set 20210.68 Dividendo
31 ago 2021146,80147,53144,56146,69146,017.820.500
30 ago 2021145,59147,86145,56145,94145,265.263.600
27 ago 2021142,20144,95141,92144,85144,186.273.000
26 ago 2021143,19143,76141,62142,38141,726.825.100
25 ago 2021144,46145,43143,47143,87143,205.721.600
24 ago 2021144,59145,59143,84144,46143,797.066.800
23 ago 2021142,65144,61142,35144,14143,476.936.900
20 ago 2021140,61142,26140,30142,09141,436.138.300
19 ago 2021140,65141,45138,96140,61139,968.661.000
18 ago 2021143,84144,66141,98142,18141,526.546.500
17 ago 2021146,95147,00143,57144,41143,747.256.800
16 ago 2021148,40149,08146,72148,13147,444.410.800
13 ago 2021147,00149,31146,93148,64147,955.762.500
12 ago 2021147,76148,00146,39147,15146,475.777.700
11 ago 2021146,06146,79144,40146,68146,006.216.000
10 ago 2021147,32147,50142,40145,87145,194.197.100
09 ago 2021146,79147,72145,75146,92146,244.966.600
06 ago 2021146,13148,23145,92146,28145,605.732.300
05 ago 2021147,24147,47144,57146,83146,157.169.200
04 ago 2021148,02149,20147,33148,22147,535.556.400
03 ago 2021148,91149,58146,56147,95147,266.223.400
02 ago 2021150,00152,28148,21148,86148,1710.823.800
30 lug 2021149,20150,41148,36149,80149,118.401.500
29 lug 2021146,50151,52146,41150,99150,2919.446.900
28 lug 2021141,27142,91140,14142,44141,789.303.400
27 lug 2021142,49143,00138,21140,93140,287.575.800
26 lug 2021143,95144,38142,24143,50142,836.253.900
23 lug 2021143,45144,99142,03144,88144,216.310.400
22 lug 2021142,00142,85141,50142,44141,783.862.600
21 lug 2021139,65142,22139,65142,17141,516.161.900
20 lug 2021139,02140,42137,20139,55138,906.020.400
19 lug 2021138,32138,90136,81138,79138,159.371.300
16 lug 2021141,87142,51139,53139,71139,065.914.300
15 lug 2021144,12144,14140,72141,46140,806.667.400
14 lug 2021143,50146,34142,50143,75143,0811.305.700
13 lug 2021142,44142,66140,42141,18140,535.657.600
12 lug 2021141,40143,02141,20142,47141,816.786.500
09 lug 2021137,89141,73137,81141,43140,777.356.800
08 lug 2021137,72138,87135,60138,29137,657.501.100
07 lug 2021142,24142,36139,06139,97139,325.034.900
06 lug 2021143,00143,18139,68141,19140,547.095.200
02 lug 2021141,99142,68141,25142,58141,925.399.100
01 lug 2021142,91143,02140,35140,80140,156.094.100
30 giu 2021142,35143,63141,84142,93142,276.449.700
29 giu 2021139,63142,95139,25142,62141,966.885.400
28 giu 2021138,23140,17137,98139,72139,076.645.500
25 giu 2021138,45139,47136,97137,65137,017.949.200
24 giu 2021136,62138,51136,35137,92137,287.941.700
23 giu 2021134,89136,23134,81135,52134,896.613.800
22 giu 2021134,22135,31133,29135,08134,455.976.400
21 giu 2021133,05135,10132,66133,96133,346.371.400
18 giu 2021134,55134,58132,24133,00132,3812.753.600
17 giu 2021134,31136,62134,09135,35134,726.618.300
16 giu 2021136,47137,05133,66134,95134,327.404.700
15 giu 2021137,14137,38135,23135,58134,955.723.600
14 giu 2021135,20137,31134,79137,31136,677.912.600
11 giu 2021133,80134,65133,65134,62134,006.529.900
10 giu 2021133,05135,10132,58134,22133,605.522.300
09 giu 2021135,10135,35132,79132,89132,276.717.200
08 giu 2021134,06135,39133,00134,20133,589.657.900
07 giu 2021133,70133,77132,64133,32132,705.563.300
04 giu 2021132,53135,05132,20134,34133,727.416.700
03 giu 2021132,65133,39131,42131,78131,176.644.000
02 giu 2021133,18134,73132,47133,82133,206.026.000
02 giu 20210.68 Dividendo
01 giu 2021135,10136,07133,53133,94132,647.059.600
28 mag 2021134,15135,64133,95134,54133,247.042.200
27 mag 2021132,73134,64132,71133,64132,357.379.300
26 mag 2021133,87134,52132,22133,09131,806.663.300
25 mag 2021133,54134,30132,80133,75132,457.271.400
24 mag 2021131,33134,00131,33132,91131,628.229.300
21 mag 2021132,14132,69130,49131,46130,198.674.000
20 mag 2021131,53133,28131,46132,64131,359.208.400
19 mag 2021127,19130,83126,45130,66129,398.112.900
18 mag 2021130,64131,24128,79128,91127,668.651.100
17 mag 2021129,29129,83127,71129,80128,545.917.400
14 mag 2021128,63131,42127,81130,15128,899.391.100
13 mag 2021127,12128,48125,87127,11125,8810.633.000
12 mag 2021126,03127,13123,68124,62123,4113.529.600
11 mag 2021125,25128,56124,77128,37127,1311.948.000
10 mag 2021136,02136,68128,82128,94127,6919.537.200
07 mag 2021136,94138,69136,29137,85136,516.893.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...