Mercado fechado

Qualcomm Inc (QCI.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
142,36-0,26 (-0,18%)
No fechamento: 08:00AM CET
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 2024142,36142,36142,36142,36142,36-
22 de fev. de 2024142,62142,62142,62142,62142,62-
21 de fev. de 2024139,62139,62139,62139,62139,62-
20 de fev. de 2024141,26141,26139,22139,22139,224
19 de fev. de 2024141,40141,40141,40141,40141,40-
16 de fev. de 2024145,26145,26145,26145,26145,26-
15 de fev. de 2024143,28143,28143,28143,28143,28-
14 de fev. de 2024140,08141,68140,08141,68141,681.300
13 de fev. de 2024141,34141,34141,34141,34141,34-
12 de fev. de 2024140,02140,02140,02140,02140,02-
09 de fev. de 2024137,44140,60137,44140,60140,6010
08 de fev. de 2024135,28137,64135,28137,64137,647
07 de fev. de 2024133,30133,30133,30133,30133,30-
06 de fev. de 2024134,10134,10134,10134,10134,10-
05 de fev. de 2024131,32131,52131,32131,52131,5210
02 de fev. de 2024130,48131,58130,16131,58131,58130
01 de fev. de 2024137,50137,50135,18135,18135,181.000
31 de jan. de 2024132,80134,30132,80134,30134,303
30 de jan. de 2024138,14138,14138,14138,14138,14-
29 de jan. de 2024139,02139,02139,02139,02139,02-
26 de jan. de 2024140,22140,22140,22140,22140,22-
25 de jan. de 2024141,52142,96141,52142,96142,9615
24 de jan. de 2024141,42141,42141,42141,42141,42-
23 de jan. de 2024139,82140,16139,82140,16140,1615
22 de jan. de 2024140,02140,06140,02140,06140,06100
19 de jan. de 2024134,08134,08134,08134,08134,08-
18 de jan. de 2024127,48133,76127,48133,76133,76130
17 de jan. de 2024128,64128,64128,64128,64128,64-
16 de jan. de 2024128,02128,02128,02128,02128,02-
15 de jan. de 2024126,16126,16126,16126,16126,16-
12 de jan. de 2024126,16126,16126,16126,16126,16-
11 de jan. de 2024127,20127,20127,20127,20127,20-
10 de jan. de 2024127,54127,54127,54127,54127,54-
09 de jan. de 2024126,44126,44126,44126,44126,44-
08 de jan. de 2024124,68126,02124,68126,02126,0215
05 de jan. de 2024124,06124,06124,06124,06124,06-
04 de jan. de 2024126,12126,12126,12126,12126,12-
03 de jan. de 2024127,54127,54127,54127,54127,54-
02 de jan. de 2024131,02131,02131,02131,02131,02-
29 de dez. de 2023131,60131,74131,60131,74131,74-
28 de dez. de 2023131,04131,04131,04131,04131,04-
27 de dez. de 2023131,40131,40131,40131,40131,40-
22 de dez. de 2023128,74128,74128,74128,74128,74-
21 de dez. de 2023128,76129,72128,76129,72129,7232
20 de dez. de 2023130,54130,54130,54130,54130,54-
19 de dez. de 2023129,00129,00129,00129,00129,00-
18 de dez. de 2023130,70130,70129,96129,96129,963
15 de dez. de 2023128,56130,88128,56130,88130,8838
14 de dez. de 2023127,74127,74127,74127,74127,74-
13 de dez. de 2023126,60126,60126,60126,60126,60270
12 de dez. de 2023126,40126,40126,40126,40126,40-
11 de dez. de 2023123,00123,00123,00123,00123,00-
08 de dez. de 2023121,50121,50121,50121,50121,50-
07 de dez. de 2023120,36123,20120,36123,20123,2042
06 de dez. de 2023121,40121,40121,26121,26121,2614
05 de dez. de 2023119,00119,00119,00119,00119,00-
04 de dez. de 2023118,80118,80118,80118,80118,80-
01 de dez. de 2023117,58117,58117,58117,58117,58-
30 de nov. de 2023116,46116,46116,46116,46116,46-
29 de nov. de 2023114,22114,22114,22114,22114,22-
29 de nov. de 20230.8 Dividendo
28 de nov. de 2023116,82116,82116,82116,82116,02-
27 de nov. de 2023116,52116,52116,52116,52115,723
24 de nov. de 2023116,36117,12116,36116,70115,9030
23 de nov. de 2023116,84116,84116,84116,84116,04-
22 de nov. de 2023115,92115,92115,92115,92115,13-
21 de nov. de 2023117,82117,82117,82117,82117,01-
20 de nov. de 2023117,86117,86117,86117,86117,05-
17 de nov. de 2023118,28118,28118,28118,28117,47-
16 de nov. de 2023118,42118,42118,42118,42117,61-
15 de nov. de 2023117,38117,38117,38117,38116,58-
14 de nov. de 2023115,66115,66115,66115,66114,87-
13 de nov. de 2023115,42115,42115,42115,42114,63-
10 de nov. de 2023112,22112,22112,22112,22111,45-
09 de nov. de 2023111,68111,68111,68111,68110,92-
08 de nov. de 2023112,44112,44112,44112,44111,67-
07 de nov. de 2023111,50112,30111,50112,30111,5330
06 de nov. de 2023111,10111,10111,10111,10110,34-
03 de nov. de 2023108,86109,68108,86109,68108,9330
02 de nov. de 2023108,42108,42108,42108,42107,68-
01 de nov. de 2023103,06103,06103,06103,06102,35-
31 de out. de 2023101,08101,08101,08101,08100,39-
30 de out. de 2023101,20101,20101,20101,20100,51-
27 de out. de 2023101,36101,36101,36101,36100,67-
26 de out. de 202398,0198,0198,0198,0197,34-
25 de out. de 2023103,06103,0698,8798,8798,19111
24 de out. de 2023102,44102,44102,44102,44101,74-
23 de out. de 2023102,68102,68102,68102,68101,98-
20 de out. de 2023104,56104,56104,56104,56103,84-
19 de out. de 2023105,02105,02105,02105,02104,30-
18 de out. de 2023105,38105,38105,12105,12104,4030
17 de out. de 2023104,44104,44104,44104,44103,72-
16 de out. de 2023102,82102,82102,82102,82102,12-
13 de out. de 2023105,36105,36105,36105,36104,64-
12 de out. de 2023104,74104,74104,74104,74104,02-
11 de out. de 2023105,84105,84105,84105,84105,12-
10 de out. de 2023105,80105,80105,80105,80105,08-
09 de out. de 2023104,40104,40104,40104,40103,69-
06 de out. de 2023103,92103,92103,92103,92103,21-
05 de out. de 2023104,08104,08104,08104,08103,37-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...