Mercado fechado

Qualcomm Inc (QCI.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
105,06+1,04 (+1,00%)
No fechamento: 08:04AM CEST
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 2023104,02104,02104,02105,06105,0690
28 de set. de 2023104,02104,02104,02104,02104,02-
27 de set. de 2023104,00104,00104,00104,00104,00-
26 de set. de 2023103,56103,56103,56103,56103,56-
25 de set. de 2023101,30101,30101,30101,30101,30-
22 de set. de 2023101,46101,46101,46101,46101,46-
21 de set. de 2023102,02102,02102,02102,02102,02-
20 de set. de 2023103,50103,50103,50103,50103,50-
19 de set. de 2023105,22105,48105,22105,48105,4890
18 de set. de 2023106,14106,14106,14106,14106,14-
15 de set. de 2023106,92106,92106,92106,92106,92-
14 de set. de 2023105,18105,18105,18105,18105,18-
13 de set. de 2023103,12103,80103,12103,80103,8010
12 de set. de 2023102,24103,18102,24103,10103,10101
11 de set. de 202399,1199,1199,1199,1199,11-
08 de set. de 202399,7499,7499,7499,7499,74-
07 de set. de 2023106,34106,34106,34106,34106,34-
06 de set. de 2023108,14108,14108,14108,14108,14-
05 de set. de 2023106,52106,52106,52106,52106,52-
04 de set. de 2023106,88106,88106,88106,88106,88-
01 de set. de 2023105,42105,42105,42105,42105,42-
31 de ago. de 2023103,54105,78103,54105,78105,7810
30 de ago. de 2023103,72103,72103,72103,72103,72-
30 de ago. de 20230.8 Dividendo
29 de ago. de 2023103,18103,18103,18103,18102,38-
28 de ago. de 2023101,78102,92101,78102,92102,1215
25 de ago. de 2023100,22100,22100,22100,2299,44-
24 de ago. de 2023102,22102,22102,22102,22101,43-
23 de ago. de 2023101,24101,24101,24101,24100,46-
22 de ago. de 2023101,08101,08101,08101,08100,30-
21 de ago. de 2023101,00101,00101,00101,00100,22-
18 de ago. de 2023100,78100,78100,78100,78100,00-
17 de ago. de 2023101,10101,10101,10101,10100,32-
16 de ago. de 2023102,20102,20102,20102,20101,41-
15 de ago. de 2023104,70104,70104,70104,70103,89-
14 de ago. de 2023104,60104,60104,60104,60103,79-
11 de ago. de 2023105,36105,36105,36105,36104,54-
10 de ago. de 2023106,90106,90106,90106,90106,07-
09 de ago. de 2023107,06107,06107,06107,06106,23-
08 de ago. de 2023107,80107,80107,80107,80106,96-
07 de ago. de 2023------
04 de ago. de 2023108,62108,62108,62108,62107,78-
03 de ago. de 2023108,24108,24108,24108,24107,40-
02 de ago. de 2023119,02119,02119,02119,02118,10-
01 de ago. de 2023119,92119,92119,92119,92118,99-
31 de jul. de 2023117,30117,88117,30117,88116,975
28 de jul. de 2023115,24115,24115,24115,24114,35-
27 de jul. de 2023112,30112,30112,30112,30111,43-
26 de jul. de 2023112,80112,80112,80112,80111,93-
25 de jul. de 2023111,80111,80111,80111,80110,93-
24 de jul. de 2023111,84111,84111,84111,84110,97-
21 de jul. de 2023108,20108,20108,20108,20107,36-
20 de jul. de 2023110,62110,62110,62110,62109,76-
19 de jul. de 2023109,20111,74109,20111,74110,872
18 de jul. de 2023109,22109,22109,22109,22108,37-
17 de jul. de 2023108,82108,82108,82108,82107,98-
14 de jul. de 2023109,30109,30109,30109,30108,45-
13 de jul. de 2023106,70106,70106,70106,70105,87-
12 de jul. de 2023105,90105,90105,90105,90105,08-
11 de jul. de 2023106,22106,22106,22106,22105,40-
10 de jul. de 2023105,02105,02105,02105,02104,21-
07 de jul. de 2023105,52105,52105,52105,52104,70-
06 de jul. de 2023107,26107,26107,26107,26106,43-
05 de jul. de 2023110,08110,08110,08110,08109,23-
04 de jul. de 2023110,12110,12110,12110,12109,27-
03 de jul. de 2023109,10109,10109,10109,10108,25-
30 de jun. de 2023108,72108,72108,72108,72107,88-
29 de jun. de 2023108,02108,02108,02108,02107,18-
28 de jun. de 2023107,82107,82106,78106,78105,9547
27 de jun. de 2023106,60106,60106,60106,60105,77-
26 de jun. de 2023103,98103,98103,98103,98103,17-
23 de jun. de 2023106,04106,04106,04106,04105,22-
22 de jun. de 2023105,02105,02105,02105,02104,21-
21 de jun. de 2023109,20109,20106,90106,90106,0715
20 de jun. de 2023111,66111,66111,66111,66110,79-
19 de jun. de 2023112,30112,30112,30112,30111,43-
16 de jun. de 2023112,80112,80112,80112,80111,93-
15 de jun. de 2023113,74113,74113,74113,74112,86-
14 de jun. de 2023115,52115,52115,52115,52114,62-
13 de jun. de 2023113,52115,60113,52115,60114,7069
12 de jun. de 2023------
09 de jun. de 2023108,22110,94108,22110,94110,0820
08 de jun. de 2023106,84106,84106,84106,84106,01-
07 de jun. de 2023108,40108,40108,06108,06107,22150
06 de jun. de 2023104,74104,74104,74104,74103,93-
05 de jun. de 2023108,50108,50107,20107,20106,3750
02 de jun. de 2023107,70109,08107,70108,08107,2461
01 de jun. de 2023------
31 de mai. de 2023107,14107,14105,86105,86105,0410
31 de mai. de 20230.8 Dividendo
30 de mai. de 2023104,06104,48104,06104,48102,889
29 de mai. de 2023103,04103,04103,04103,04101,46-
26 de mai. de 202396,5296,5296,5296,5295,04-
25 de mai. de 202395,6095,6095,6095,6094,13-
24 de mai. de 202396,0096,0096,0096,0094,53-
23 de mai. de 2023------
22 de mai. de 202397,5097,5097,5097,5096,00-
19 de mai. de 202399,1299,1299,1299,1297,60-
18 de mai. de 202396,5096,5096,5096,5095,02-
17 de mai. de 202395,8595,8595,8595,8594,38-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...