Mercado fechado

Qualcomm Inc (QCI.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
115,22-0,14 (-0,12%)
No fechamento: 08:11AM CET
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 2022115,22115,22115,22115,22115,22-
08 de dez. de 2022112,22115,36112,22115,36115,3615
07 de dez. de 2022114,22114,22114,22114,22114,22-
06 de dez. de 2022117,00117,00117,00117,00117,00-
05 de dez. de 2022118,32118,32118,32118,32118,32-
02 de dez. de 2022119,42119,42119,42119,42119,42-
01 de dez. de 2022120,46120,46120,46120,46120,46-
30 de nov. de 2022113,60115,18113,60115,18115,1850
30 de nov. de 20220.75 Dividendo
29 de nov. de 2022115,58115,58115,58115,58114,83-
28 de nov. de 2022117,82117,82117,82117,82117,06-
25 de nov. de 2022120,50120,50120,50120,50119,72-
24 de nov. de 2022119,40119,40119,40119,40118,63-
23 de nov. de 2022119,04119,04119,04119,04118,27-
22 de nov. de 2022116,60116,60116,60116,60115,84-
21 de nov. de 2022120,34120,34120,34120,34119,56-
18 de nov. de 2022118,02118,02118,02118,02117,25-
17 de nov. de 2022116,62116,62116,62116,62115,86-
16 de nov. de 2022121,42121,42121,42121,42120,63-
15 de nov. de 2022117,52121,12117,52121,12120,3310
14 de nov. de 2022116,30116,30116,30116,30115,55-
11 de nov. de 2022118,36118,36118,36118,36117,59-
10 de nov. de 2022110,00114,86110,00114,86114,1144
09 de nov. de 2022111,54111,54111,54111,54110,82-
08 de nov. de 2022109,46113,30109,46109,60108,89147
07 de nov. de 2022107,80107,80107,80107,80107,10-
04 de nov. de 2022107,40107,40107,40107,40106,70-
03 de nov. de 2022106,12106,12106,12106,12105,43-
02 de nov. de 2022119,00119,00119,00119,00118,23-
01 de nov. de 2022119,12119,12119,12119,12118,35-
31 de out. de 2022119,12119,12119,12119,12118,35-
28 de out. de 2022115,02115,02115,02115,02114,27-
27 de out. de 2022118,28118,28118,28118,28117,51-
26 de out. de 2022117,02117,02117,02117,02116,26-
25 de out. de 2022117,58117,58117,58117,58116,82-
24 de out. de 2022117,58117,58117,58117,58116,82-
21 de out. de 2022113,10113,10113,10113,10112,37-
20 de out. de 2022114,16114,78114,16114,78114,049
19 de out. de 2022115,16115,16114,42114,42113,6821
18 de out. de 2022114,72114,72114,72114,72113,98-
17 de out. de 2022113,02113,02113,02113,02112,29-
14 de out. de 2022115,98115,98115,98115,98115,233
13 de out. de 2022111,84111,84111,84111,84111,11-
12 de out. de 2022114,02114,02114,02114,02113,28-
11 de out. de 2022117,12117,12117,12117,12116,36-
10 de out. de 2022123,02123,02121,80121,80121,0160
07 de out. de 2022126,50126,50126,50126,50125,68-
06 de out. de 2022126,42126,42126,42126,42125,60-
05 de out. de 2022121,72121,72121,72121,72120,93-
04 de out. de 2022120,22120,22120,22120,22119,44-
03 de out. de 2022114,30114,30114,30114,30113,56-
30 de set. de 2022115,50117,40115,50117,40116,644
29 de set. de 2022121,50121,50121,50121,50120,71-
28 de set. de 2022124,82124,82123,54123,54122,7410
27 de set. de 2022125,00125,00125,00125,00124,19-
26 de set. de 2022125,00125,00125,00125,00124,19-
23 de set. de 2022124,50125,50124,50125,50124,6910
22 de set. de 2022125,08125,08125,08125,08124,27-
21 de set. de 2022124,84124,84124,84124,84124,03-
20 de set. de 2022126,50126,50126,50126,50125,68-
19 de set. de 2022124,00124,00124,00124,00123,20-
16 de set. de 2022123,22124,38123,22124,38123,5720
15 de set. de 2022127,70127,70127,70127,70126,87-
14 de set. de 2022124,76124,76124,76124,76123,95-
13 de set. de 2022130,22130,22130,22130,22129,38-
12 de set. de 2022131,02131,02131,02131,02130,17-
09 de set. de 2022128,70128,70128,70128,70127,86-
08 de set. de 2022128,46128,46128,46128,46127,63-
07 de set. de 2022127,24127,24127,24127,24126,41-
06 de set. de 2022129,56129,56129,56129,56128,72-
05 de set. de 2022129,72129,72129,72129,72128,88-
02 de set. de 2022129,76129,76129,76129,76128,92-
01 de set. de 2022130,52130,52130,52130,52129,67-
31 de ago. de 2022134,02134,02134,02134,02133,15-
31 de ago. de 20220.75 Dividendo
30 de ago. de 2022137,00137,00137,00137,00135,37-
29 de ago. de 2022136,00136,32136,00136,32134,693
26 de ago. de 2022145,72145,72145,72145,72143,98-
25 de ago. de 2022141,30141,30141,30141,30139,61-
24 de ago. de 2022141,02141,02141,02141,02139,34-
23 de ago. de 2022142,50142,50142,50142,50140,80-
22 de ago. de 2022145,52145,52145,52145,52143,78-
19 de ago. de 2022149,62149,62149,62149,62147,84-
18 de ago. de 2022144,76144,76144,76144,76143,03-
17 de ago. de 2022147,02147,02147,02147,02145,27-
16 de ago. de 2022149,00149,00149,00149,00147,22-
15 de ago. de 2022147,00147,00147,00147,00145,25-
12 de ago. de 2022143,20143,20143,20143,20141,49-
11 de ago. de 2022143,02143,02143,02143,02141,31-
10 de ago. de 2022138,74138,74138,74138,74137,09-
09 de ago. de 2022144,88144,88139,46139,46137,8024
08 de ago. de 2022147,22147,22147,22147,22145,46-
05 de ago. de 2022147,32147,32147,32147,32145,56-
04 de ago. de 2022145,82146,96145,82146,96145,213
03 de ago. de 2022144,12144,12144,12144,12142,40-
02 de ago. de 2022142,32142,32142,32142,32140,62-
01 de ago. de 2022142,02142,02142,02142,02140,33-
29 de jul. de 2022144,00144,00141,24141,24139,5635
28 de jul. de 2022150,00150,00144,22144,22142,501
27 de jul. de 2022150,00150,00150,00150,00148,21-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...