La bourse est fermée

QUALCOMM Incorporated (QCI.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
119,66-2,34 (-1,92 %)
À la clôture : 05:35PM CET
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 2022121,70121,70119,64119,66119,66791
24 nov. 2022121,08122,00119,80122,00122,0056
23 nov. 2022118,78122,52117,48121,94121,94334
22 nov. 2022117,46118,44115,98118,44118,44928
21 nov. 2022119,88120,40117,62117,70117,701 350
18 nov. 2022119,22120,04117,60119,16119,16421
17 nov. 2022117,28117,68114,78117,38117,38792
16 nov. 2022122,20123,30116,38116,80116,801 973
15 nov. 2022117,68122,90116,70121,96121,961 110
14 nov. 2022117,28118,34115,98118,34118,341 338
11 nov. 2022119,42119,48115,44117,18117,181 765
10 nov. 2022111,34116,10109,50116,10116,101 649
09 nov. 2022111,96112,50110,44112,50112,50745
08 nov. 2022108,96114,10108,96113,10113,10915
07 nov. 2022107,10109,06106,04108,12108,121 866
04 nov. 2022107,58107,96105,60106,98106,983 432
03 nov. 2022107,26108,20104,74106,74106,743 742
02 nov. 2022119,42119,78117,68117,78117,78580
01 nov. 2022119,52120,94118,74119,42119,421 171
31 oct. 2022120,02120,34117,68118,76118,76460
28 oct. 2022115,12118,84112,80118,84118,841 679
27 oct. 2022117,12118,80116,32118,30118,302 106
26 oct. 2022117,88119,60116,52119,60119,602 367
25 oct. 2022117,24120,00116,86119,32119,321 471
24 oct. 2022118,30119,04116,54117,50117,502 114
21 oct. 2022113,18115,82113,18115,82115,82572
20 oct. 2022114,90118,00113,76117,10117,10802
19 oct. 2022114,38115,30112,40114,96114,961 585
18 oct. 2022115,74117,38112,32112,32112,32934
17 oct. 2022114,32116,32112,92113,88113,88641
14 oct. 2022116,54117,76113,98114,34114,341 943
13 oct. 2022111,50116,62107,92115,76115,761 259
12 oct. 2022113,70116,42112,00112,72112,721 494
11 oct. 2022116,78116,78112,38113,60113,601 551
10 oct. 2022124,28124,28118,60118,60118,60748
07 oct. 2022126,52127,40125,00125,04125,043 455
06 oct. 2022125,74128,50124,30128,50128,501 328
05 oct. 2022122,18124,30121,66124,30124,30515
04 oct. 2022121,16122,50121,10122,22122,22954
03 oct. 2022114,02118,74114,02118,72118,721 353
30 sept. 2022117,48118,26116,02118,26118,26972
29 sept. 2022121,20121,80117,20118,56118,561 307
28 sept. 2022125,64125,64121,86123,84123,841 800
27 sept. 2022125,40127,90125,40125,60125,601 254
26 sept. 2022121,64127,52121,64125,56125,56486
23 sept. 2022126,16126,16122,96124,10124,102 771
22 sept. 2022126,74127,90124,82125,70125,701 145
21 sept. 2022126,30129,52125,62128,98128,98468
20 sept. 2022126,04126,58124,80125,30125,301 067
19 sept. 2022124,22126,60123,46125,34125,341 886
16 sept. 2022123,30124,62123,30123,46123,46795
15 sept. 2022128,28128,28124,32125,80125,801 687
14 sept. 2022124,64126,96122,78126,96126,96980
13 sept. 2022131,80131,80126,64127,18127,181 725
12 sept. 2022131,00132,24130,68131,84131,841 440
09 sept. 2022129,48131,34129,20131,34131,341 625
08 sept. 2022129,64130,04126,96130,04130,04863
07 sept. 2022126,94129,00126,94128,40128,40569
06 sept. 2022131,46131,46128,08129,80129,80326
05 sept. 2022129,42133,00129,00129,00129,00442
02 sept. 2022129,82132,38129,14131,52131,521 600
01 sept. 2022130,94133,02127,00128,10128,101 214
31 août 2022133,98135,66131,66131,84131,84728
31 août 20220.75 Dividende
30 août 2022138,58138,76134,14134,34133,59685
29 août 2022137,60138,68135,96136,98136,221 468
26 août 2022146,00146,28141,38141,92141,132 136
25 août 2022141,94146,30141,94145,94145,13866
24 août 2022141,20143,18139,74140,78139,991 119
23 août 2022142,98143,38142,00142,62141,82425
22 août 2022146,48146,48143,68144,32143,512 515
19 août 2022149,00149,52146,56146,70145,881 765
18 août 2022144,52148,70144,52148,70147,87958
17 août 2022147,44147,44144,08144,60143,791 833
16 août 2022149,10150,30147,00147,82146,994 391
15 août 2022147,40147,78146,10146,90146,08721
12 août 2022143,48146,18143,48146,18145,364 292
11 août 2022142,68146,14141,68145,02144,211 302
10 août 2022139,08142,62138,74141,82141,032 027
09 août 2022145,34145,34139,86140,34139,563 891
08 août 2022148,80149,04144,70144,88144,072 878
05 août 2022148,30148,36146,00146,20145,382 400
04 août 2022146,70148,46145,00145,80144,992 355
03 août 2022143,56147,00143,56146,96146,14958
02 août 2022143,98144,22141,64144,22143,412 215
01 août 2022141,76145,22140,18143,54142,743 307
29 juil. 2022144,20144,80138,48138,64137,874 607
28 juil. 2022145,88147,74140,88144,54143,737 546
27 juil. 2022149,62150,52148,70149,56148,731 641
26 juil. 2022149,58150,92148,40148,60147,772 280
25 juil. 2022150,98151,00148,94149,54148,712 521
22 juil. 2022151,82153,50150,84150,84150,003 729
21 juil. 2022147,14150,48147,14150,48149,642 207
20 juil. 2022145,72148,76143,24148,76147,932 658
19 juil. 2022140,40143,22138,10143,22142,421 272
18 juil. 2022144,70144,72140,22142,02141,233 214
15 juil. 2022139,00144,16139,00141,68140,892 393
14 juil. 2022134,44136,86134,16136,04135,281 903
13 juil. 2022133,74135,56129,58133,78133,032 494
12 juil. 2022131,98131,98131,98131,98131,24-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...