Mercado fechado

Qualcomm Inc (QCI.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
121,48+0,90 (+0,75%)
No fechamento: 08:06AM CET
Período:
10 de dez. de 2022 - 10 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 2023121,48121,48121,48121,48121,48-
07 de dez. de 2023120,58120,58120,58120,58120,58-
06 de dez. de 2023121,22121,22121,22121,22121,22-
05 de dez. de 2023119,00119,00119,00119,00119,00-
04 de dez. de 2023118,86118,86118,86118,86118,86-
01 de dez. de 2023117,62117,62117,62117,62117,62-
30 de nov. de 2023116,48116,48116,48116,48116,48-
29 de nov. de 2023114,22114,22114,22114,22114,22-
29 de nov. de 20230.8 Dividendo
28 de nov. de 2023116,72116,72116,72116,72115,92-
27 de nov. de 2023115,62115,62115,62115,62114,83-
24 de nov. de 2023116,32116,36116,32116,36115,56-
23 de nov. de 2023117,30117,30117,30117,30116,50-
22 de nov. de 2023116,42116,42116,42116,42115,62-
21 de nov. de 2023117,80117,80117,80117,80116,99-
20 de nov. de 2023118,30118,30118,30118,30117,49-
17 de nov. de 2023118,34118,34118,34118,34117,53-
16 de nov. de 2023118,56118,56118,56118,56117,75-
15 de nov. de 2023117,80117,80117,80117,80116,99-
14 de nov. de 2023115,66115,66115,66115,66114,87-
13 de nov. de 2023115,44115,44115,44115,44114,65-
10 de nov. de 2023112,28112,28112,28112,28111,51-
09 de nov. de 2023111,66111,66111,66111,66110,89-
08 de nov. de 2023112,68112,68112,68112,68111,91-
07 de nov. de 2023111,50111,50111,50111,50110,74-
06 de nov. de 2023111,10111,10111,10111,10110,34-
03 de nov. de 2023109,86109,86109,86109,86109,11-
02 de nov. de 2023108,42108,42108,42108,42107,68-
01 de nov. de 2023103,04103,04103,04103,04102,33-
31 de out. de 2023101,00101,00101,00101,00100,31-
30 de out. de 2023101,22101,22101,22101,22100,53-
27 de out. de 2023100,60100,60100,60100,6099,91-
26 de out. de 202398,3798,3798,3798,3797,70-
25 de out. de 2023103,04103,04103,04103,04102,33-
24 de out. de 2023102,50103,42102,50103,42102,7110
23 de out. de 2023102,68102,68102,68102,68101,98-
20 de out. de 2023104,52104,52104,52104,52103,80-
19 de out. de 2023105,10105,10105,10105,10104,38-
18 de out. de 2023105,46105,46105,46105,46104,74-
17 de out. de 2023104,44104,44104,44104,44103,72-
16 de out. de 2023103,40103,40103,40103,40102,69-
13 de out. de 2023105,34105,34105,34105,34104,62-
12 de out. de 2023104,72104,72104,72104,72104,00-
11 de out. de 2023105,78105,78105,78105,78105,05-
10 de out. de 2023105,66105,66105,66105,66104,94-
09 de out. de 2023104,38104,38104,38104,38103,66-
06 de out. de 2023104,06104,06104,06104,06103,35-
05 de out. de 2023104,00104,00104,00104,00103,29-
04 de out. de 2023104,70104,70104,70104,70103,98-
03 de out. de 2023106,00106,00106,00106,00105,27-
02 de out. de 2023105,76105,76105,76105,76105,04-
29 de set. de 2023105,08105,08105,08105,08104,36-
28 de set. de 2023104,06104,06104,06104,06103,35-
27 de set. de 2023103,98103,98103,98103,98103,27-
26 de set. de 2023103,44103,44103,44103,44102,73-
25 de set. de 2023101,32101,32101,32101,32100,63-
22 de set. de 2023101,50101,50101,50101,50100,80-
21 de set. de 2023102,02102,02102,02102,02101,32-
20 de set. de 2023103,42103,42103,42103,42102,71-
19 de set. de 2023105,16105,16103,10103,10102,392
18 de set. de 2023106,10106,10106,10106,10105,37-
15 de set. de 2023106,88106,88106,88106,88106,15-
14 de set. de 2023104,96104,96104,96104,96104,24-
13 de set. de 2023103,10103,10103,10103,10102,39-
12 de set. de 2023102,22102,22102,22102,22101,52-
11 de set. de 202399,1199,1199,1199,1198,43-
08 de set. de 202399,8199,8199,8199,8199,13-
07 de set. de 2023106,36106,36106,36106,36105,63-
06 de set. de 2023108,10108,10108,10108,10107,36-
05 de set. de 2023106,50106,50106,50106,50105,77-
04 de set. de 2023107,38107,38107,38107,38106,6410
01 de set. de 2023105,40105,40105,40105,40104,68-
31 de ago. de 2023103,52103,52103,52103,52102,81-
30 de ago. de 2023103,72103,72103,72103,72103,01-
30 de ago. de 20230.8 Dividendo
29 de ago. de 2023103,26103,26103,26103,26101,76-
28 de ago. de 2023101,82101,82101,82101,82100,34-
25 de ago. de 2023100,48100,48100,48100,4899,02-
24 de ago. de 2023102,60102,60102,60102,60101,11-
23 de ago. de 2023101,20101,20101,20101,2099,73-
22 de ago. de 2023101,12101,12101,12101,1299,65-
21 de ago. de 2023101,08101,08101,08101,0899,61-
18 de ago. de 2023100,82100,82100,82100,8299,35-
17 de ago. de 2023101,10101,10101,10101,1099,63-
16 de ago. de 2023102,10102,10102,10102,10100,61-
15 de ago. de 2023104,24104,24104,24104,24102,72-
14 de ago. de 2023104,44104,44104,44104,44102,92-
11 de ago. de 2023105,36105,36105,36105,36103,83-
10 de ago. de 2023106,94106,94106,94106,94105,38-
09 de ago. de 2023107,08107,08107,08107,08105,52-
08 de ago. de 2023107,34107,34107,34107,34105,78-
07 de ago. de 2023------
04 de ago. de 2023108,62108,62108,62108,62107,04-
03 de ago. de 2023109,70109,70109,70109,70108,10-
02 de ago. de 2023119,02119,02119,02119,02117,29-
01 de ago. de 2023120,20120,20120,20120,20118,45-
31 de jul. de 2023117,30117,30117,30117,30115,59-
28 de jul. de 2023115,26115,26115,26115,26113,58-
27 de jul. de 2023112,30112,30112,30112,30110,67-
26 de jul. de 2023112,80112,80112,80112,80111,16-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...