Mercado fechado

Qualcomm Inc (QCI.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
177,50-1,24 (-0,69%)
No fechamento: 08:10AM CEST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024177,50177,50177,50177,50177,50-
16 de mai. de 2024178,74178,74178,74178,74178,74-
15 de mai. de 2024174,32174,32174,32174,32174,32-
14 de mai. de 2024170,10170,28170,10170,28170,2830
13 de mai. de 2024169,02169,02169,02169,02169,02-
10 de mai. de 2024167,44167,44167,44167,44167,44-
09 de mai. de 2024167,02167,02167,02167,02167,02-
08 de mai. de 2024167,22167,22167,22167,22167,22-
07 de mai. de 2024168,34168,34168,34168,34168,34-
06 de mai. de 2024166,40166,40166,40166,40166,40-
03 de mai. de 2024168,00168,00168,00168,00168,00-
02 de mai. de 2024159,06159,06159,06159,06159,06-
30 de abr. de 2024157,72157,72157,72157,72157,72-
29 de abr. de 2024154,78154,78154,78154,78154,78-
26 de abr. de 2024152,00152,00152,00152,00152,00-
25 de abr. de 2024151,02151,02151,02151,02151,02-
24 de abr. de 2024152,44152,50152,44152,50152,5050
23 de abr. de 2024149,84149,84149,84149,84149,84-
22 de abr. de 2024147,62147,62147,62147,62147,62-
19 de abr. de 2024149,52149,52149,52149,52149,52-
18 de abr. de 2024154,58154,58154,58154,58154,58-
17 de abr. de 2024157,96157,96157,96157,96157,96-
16 de abr. de 2024159,04159,04159,04159,04159,04-
15 de abr. de 2024160,52160,52160,52160,52160,52-
12 de abr. de 2024163,24163,24163,24163,24163,24-
11 de abr. de 2024158,66158,66158,66158,66158,66-
10 de abr. de 2024161,72161,72161,66161,66161,6610
09 de abr. de 2024159,66159,66159,66159,66159,66-
08 de abr. de 2024157,76157,76157,76157,76157,76-
05 de abr. de 2024157,12157,12157,12157,12157,12-
04 de abr. de 2024160,66160,66160,66160,66160,66-
03 de abr. de 2024158,06158,06158,06158,06158,06-
02 de abr. de 2024159,22159,22159,22159,22159,22-
28 de mar. de 2024156,36156,36156,36156,36156,36-
27 de mar. de 2024154,54154,54154,54154,54154,54-
26 de mar. de 2024155,24155,24155,24155,24155,24-
25 de mar. de 2024156,86156,86156,86156,86156,86-
22 de mar. de 2024157,52157,52157,52157,52157,52-
21 de mar. de 2024154,68154,68154,68154,68154,68-
20 de mar. de 2024150,02150,02150,02150,02150,02-
19 de mar. de 2024152,32152,32152,32152,32152,32-
18 de mar. de 2024154,48154,48154,48154,48154,48-
15 de mar. de 2024153,94153,94153,94153,94153,94-
14 de mar. de 2024155,08155,08155,08155,08155,08-
13 de mar. de 2024158,40158,40158,40158,40158,40-
12 de mar. de 2024157,02157,02157,02157,02157,02-
11 de mar. de 2024155,20155,20155,20155,20155,20-
08 de mar. de 2024158,94158,94158,94158,94158,94-
07 de mar. de 2024152,52152,52152,52152,52152,52-
06 de mar. de 2024148,94148,94148,94148,94148,94-
05 de mar. de 2024151,90151,90151,90151,90151,90-
04 de mar. de 2024153,20153,20153,20153,20153,2010
01 de mar. de 2024146,28146,28146,28146,28146,28-
29 de fev. de 2024143,00143,00143,00143,00143,00-
28 de fev. de 2024145,02145,02145,02145,02145,02-
28 de fev. de 20240.8 Dividendo
27 de fev. de 2024144,20144,20144,20144,20143,40-
26 de fev. de 2024142,40142,40142,40142,40141,61-
23 de fev. de 2024142,30142,30142,30142,30141,51-
22 de fev. de 2024142,84142,84142,84142,84142,05-
21 de fev. de 2024139,64139,64139,64139,64138,87-
20 de fev. de 2024141,18141,18141,18141,18140,40-
19 de fev. de 2024141,30141,30141,30141,30140,52-
16 de fev. de 2024144,90144,90144,90144,90144,10-
15 de fev. de 2024143,30143,30143,30143,30142,51-
14 de fev. de 2024140,18140,18140,18140,18139,40-
13 de fev. de 2024141,32141,32141,32141,32140,54-
12 de fev. de 2024139,76139,76139,76139,76138,98-
09 de fev. de 2024137,46140,10137,46139,02138,2514
08 de fev. de 2024136,00136,00136,00136,00135,25-
07 de fev. de 2024133,24133,24133,24133,24132,50-
06 de fev. de 2024134,16134,16134,16134,16133,42-
05 de fev. de 2024131,16131,16131,16131,16130,43-
02 de fev. de 2024130,50130,50130,50130,50129,78-
01 de fev. de 2024137,94137,94137,94137,94137,17-
31 de jan. de 2024132,96132,96132,96132,96132,22-
30 de jan. de 2024138,04138,04138,04138,04137,27-
29 de jan. de 2024139,02139,02139,02139,02138,25-
26 de jan. de 2024140,22140,22140,22140,22139,44-
25 de jan. de 2024141,52141,52141,52141,52140,73-
24 de jan. de 2024141,14141,14141,14141,14140,36-
23 de jan. de 2024139,86139,86139,86139,86139,08-
22 de jan. de 2024140,52140,52140,52140,52139,745
19 de jan. de 2024134,04134,04134,04134,04133,30-
18 de jan. de 2024127,52127,52127,52127,52126,81-
17 de jan. de 2024128,50128,50128,50128,50127,79-
16 de jan. de 2024128,02128,02128,02128,02127,31-
15 de jan. de 2024126,02126,02126,02126,02125,32-
12 de jan. de 2024126,02126,02126,02126,02125,32-
11 de jan. de 2024127,20127,20127,20127,20126,49-
10 de jan. de 2024127,60127,60127,60127,60126,89-
09 de jan. de 2024126,50126,50126,50126,50125,80-
08 de jan. de 2024124,78124,78124,78124,78124,09-
05 de jan. de 2024124,12124,12124,12124,12123,43-
04 de jan. de 2024126,10126,10126,10126,10125,40-
03 de jan. de 2024127,50127,50127,50127,50126,79-
02 de jan. de 2024131,02131,02131,02131,02130,29-
29 de dez. de 2023131,62131,62131,22131,22130,49-
28 de dez. de 2023130,92130,92130,92130,92130,19-
27 de dez. de 2023131,50131,50131,50131,50130,77-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...