La bourse ferme dans 1 h 44 min

QUALCOMM Incorporated (QCI.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
152,12-1,00 (-0,65 %)
À partir de 03:30PM CET. Marché ouvert.
Durée:
05 mars 2023 - 05 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 2024152,30153,18151,84152,12152,122 804
04 mars 2024152,00153,80151,04153,12153,125 770
01 mars 2024146,42148,80146,20148,80148,802 640
29 févr. 2024143,34145,10142,88144,98144,981 929
28 févr. 2024145,66145,66143,48144,14144,141 677
28 févr. 20240.8 Dividende
27 févr. 2024144,60146,80144,52146,12145,322 251
26 févr. 2024143,20144,80142,20144,48143,691 640
23 févr. 2024142,54144,62142,00143,22142,441 633
22 févr. 2024143,28143,76140,02142,32141,543 654
21 févr. 2024140,64140,64137,76138,96138,201 862
20 févr. 2024140,92141,14138,98139,50138,744 614
19 févr. 2024141,56142,88141,46142,88142,10734
16 févr. 2024145,14146,50142,00144,14143,356 529
15 févr. 2024143,80145,54143,34144,76143,973 662
14 févr. 2024141,04143,50140,82142,08141,303 327
13 févr. 2024141,70141,84139,52140,34139,571 768
12 févr. 2024140,22142,90139,60142,72141,943 487
09 févr. 2024138,30142,12137,66139,60138,8410 590
08 févr. 2024136,28137,92136,14137,62136,874 938
07 févr. 2024133,76134,94133,48133,78133,051 128
06 févr. 2024134,74135,56132,76132,82132,093 436
05 févr. 2024131,00133,40130,98133,40132,672 733
02 févr. 2024129,98130,52129,26130,48129,776 853
01 févr. 2024136,92137,36129,70131,46130,7421 392
31 janv. 2024134,30135,10133,08135,10134,365 305
30 janv. 2024138,88139,00135,56136,08135,333 523
29 janv. 2024139,36139,92137,90138,16137,401 953
26 janv. 2024140,56140,70139,54140,20139,435 775
25 janv. 2024142,18145,06141,78143,68142,893 517
24 janv. 2024141,42143,36140,76141,94141,164 273
23 janv. 2024140,02141,12139,82140,42139,655 256
22 janv. 2024140,10141,64139,60139,74138,976 819
19 janv. 2024134,14138,22134,04137,56136,8112 851
18 janv. 2024129,48133,12129,36132,44131,713 351
17 janv. 2024128,54129,44126,80127,86127,162 394
16 janv. 2024127,70129,44127,16128,64127,942 503
15 janv. 2024127,50128,98127,50128,50127,801 420
12 janv. 2024126,50130,00126,16127,22126,526 816
11 janv. 2024127,74127,96124,46124,68124,001 394
10 janv. 2024127,88128,54126,10126,38125,691 914
09 janv. 2024127,06127,50125,36127,50126,805 818
08 janv. 2024125,36126,30124,54126,12125,433 983
05 janv. 2024124,72125,40122,18125,06124,387 391
04 janv. 2024125,50126,60123,50125,06124,384 437
03 janv. 2024127,60127,98126,20126,34125,652 173
02 janv. 2024131,80131,80127,82129,44128,732 182
29 déc. 2023132,12132,40131,60131,96131,241 297
28 déc. 2023132,10132,32131,02132,32131,601 649
27 déc. 2023132,24132,24130,80131,08130,362 420
22 déc. 2023128,94130,82128,68130,60129,881 745
21 déc. 2023129,28130,20128,50129,32128,614 278
20 déc. 2023130,68130,68128,58130,22129,511 480
19 déc. 2023130,02130,02129,20129,78129,071 226
18 déc. 2023130,46131,30129,60130,00129,295 584
15 déc. 2023129,06131,18129,06131,18130,465 807
14 déc. 2023129,00129,86127,20128,52127,824 782
13 déc. 2023127,06127,18125,94126,66125,975 132
12 déc. 2023126,16127,02126,04126,16125,476 489
11 déc. 2023123,80126,04123,12125,84125,154 802
08 déc. 2023121,64124,20121,50124,10123,423 633
07 déc. 2023120,74122,54120,20122,06121,392 541
06 déc. 2023121,40122,50120,86120,86120,204 247
05 déc. 2023119,12120,64119,00120,64119,981 791
04 déc. 2023119,22120,00118,46119,00118,352 044
01 déc. 2023118,64119,44118,20119,42118,771 548
30 nov. 2023117,16118,32117,00117,42116,782 794
29 nov. 2023114,72118,62114,60117,62116,984 225
29 nov. 20230.8 Dividende
28 nov. 2023117,66117,66115,08115,72114,291 102
27 nov. 2023116,68117,56116,08117,56116,11574
24 nov. 2023116,60117,20116,44117,14115,692 445
23 nov. 2023116,88118,24116,88118,24116,78175
22 nov. 2023115,52118,40115,52117,90116,443 063
21 nov. 2023117,98118,16115,10115,88114,454 046
20 nov. 2023118,72118,80118,18118,44116,982 439
17 nov. 2023119,22119,22118,10118,26116,803 476
16 nov. 2023119,00119,48118,20118,58117,123 733
15 nov. 2023117,92119,50117,52119,08117,616 128
14 nov. 2023115,60118,50115,60117,42115,975 428
13 nov. 2023115,68116,20114,82115,34113,923 544
10 nov. 2023112,62115,24112,42115,24113,825 285
09 nov. 2023111,80113,98111,58113,78112,373 083
08 nov. 2023112,92114,10111,80112,18110,791 641
07 nov. 2023111,90113,14111,90112,90111,51594
06 nov. 2023111,24111,98110,88111,08109,715 063
03 nov. 2023110,22111,90109,28111,18109,814 863
02 nov. 2023108,18111,32107,70110,92109,555 274
01 nov. 2023103,26104,36102,88104,34103,051 466
31 oct. 2023101,04102,66100,70102,54101,274 969
30 oct. 2023101,56102,88100,50100,6899,443 853
27 oct. 2023101,24101,68100,64101,42100,17971
26 oct. 202398,74100,6497,7999,9798,742 871
25 oct. 2023103,98104,56100,50100,5099,261 570
24 oct. 2023102,16103,52102,16102,96101,69904
23 oct. 2023103,20103,30101,60103,02101,75700
20 oct. 2023104,68105,64102,72103,14101,872 414
19 oct. 2023105,20108,12104,84106,22104,912 394
18 oct. 2023105,02105,92104,50105,92104,61701
17 oct. 2023104,70104,70102,48104,62103,331 054
*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...