La bourse est fermée

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
165,66+2,36 (+1,45 %)
À la clôture : 04:00PM EDT
165,99 +0,33 (+0,20 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024162,90166,52162,51165,66165,667 136 800
25 avr. 2024164,08164,63161,73163,30163,306 230 700
24 avr. 2024163,87165,93162,00163,63163,636 130 500
23 avr. 2024160,96162,26159,68161,35161,356 616 700
22 avr. 2024158,04161,64157,16160,18160,187 848 700
19 avr. 2024161,29161,39156,34157,63157,6310 287 900
18 avr. 2024162,36164,10159,86161,44161,449 209 400
17 avr. 2024169,22170,19163,77164,32164,328 082 000
16 avr. 2024169,50169,57167,45168,58168,586 390 100
15 avr. 2024174,27174,38168,58169,84169,846 570 600
12 avr. 2024172,28173,39170,96171,29171,298 212 100
11 avr. 2024171,67175,63170,50175,13175,136 262 600
10 avr. 2024172,42173,71170,07170,86170,866 177 400
09 avr. 2024175,27175,99173,37175,57175,575 030 500
08 avr. 2024172,93174,39172,36173,62173,624 812 000
05 avr. 2024170,18172,24169,71171,53171,535 861 900
04 avr. 2024175,00175,95169,41169,76169,769 031 200
03 avr. 2024170,00173,96169,33173,91173,916 943 200
02 avr. 2024170,47171,40169,28171,04171,047 436 300
01 avr. 2024168,27172,80168,21171,72171,726 679 100
28 mars 2024169,10169,89167,98169,30169,305 324 000
27 mars 2024169,45169,48166,97169,13169,136 309 700
26 mars 2024168,05169,42167,00167,07167,075 289 900
25 mars 2024167,88168,77166,97167,52167,525 682 500
22 mars 2024169,55171,90169,30170,10170,105 644 900
21 mars 2024170,74172,92169,63170,85170,858 497 500
20 mars 2024164,10168,17163,83167,67167,675 995 800
19 mars 2024166,09166,46163,63164,10164,107 404 400
18 mars 2024170,91171,46166,35166,92166,926 653 700
15 mars 2024167,10168,77165,85167,20167,2016 413 000
14 mars 2024169,60169,95166,71168,45168,458 151 000
13 mars 2024171,22171,50168,60169,25169,258 730 500
12 mars 2024172,91173,90170,58173,08173,087 642 200
11 mars 2024169,00171,98168,12171,12171,127 256 300
08 mars 2024174,82175,47170,54170,57170,5711 306 700
07 mars 2024169,60177,59169,43175,72175,7214 495 100
06 mars 2024164,82169,25164,33167,89167,8912 230 500
05 mars 2024164,73165,59160,23161,45161,459 608 800
04 mars 2024165,12167,83164,72166,56166,5611 865 100
01 mars 2024159,39164,00158,07163,09163,0910 403 500
29 févr. 2024156,87158,20156,18157,79157,798 321 400
28 févr. 2024156,00156,54154,96155,85155,855 211 000
28 févr. 20240.8 Dividende
27 févr. 2024157,75159,20157,49158,30157,506 021 400
26 févr. 2024156,00157,48155,79157,03156,246 307 600
23 févr. 2024155,70156,91154,33154,91154,135 953 300
22 févr. 2024154,77155,51152,32154,75153,9711 407 500
21 févr. 2024149,83152,05148,90152,01151,249 769 500
20 févr. 2024151,89152,90149,87151,96151,198 745 500
16 févr. 2024157,47157,76152,60152,69151,928 427 600
15 févr. 2024155,00157,17154,49155,98155,199 372 400
14 févr. 2024151,31154,39151,05153,94153,168 715 100
13 févr. 2024150,00151,25148,41150,04149,288 976 300
12 févr. 2024150,38154,76150,25153,10152,3311 806 300
09 févr. 2024149,00153,40148,35151,00150,2411 981 500
08 févr. 2024146,85148,61146,29148,18147,439 448 700
07 févr. 2024145,16145,95143,63145,89145,157 361 900
06 févr. 2024144,50144,81142,43144,10143,377 286 300
05 févr. 2024141,86144,65141,21144,03143,308 032 600
02 févr. 2024140,65142,14139,26141,69140,9710 440 800
01 févr. 2024140,87143,91140,09141,11140,4022 810 600
31 janv. 2024145,34150,16144,34148,51147,7621 184 200
30 janv. 2024148,00148,80145,57145,98145,249 132 800
29 janv. 2024150,40151,24148,42149,64148,8810 770 700
26 janv. 2024152,21152,98150,38150,72149,967 744 700
25 janv. 2024157,60157,98153,67154,47153,697 740 900
24 janv. 2024154,79156,32153,90154,37153,598 331 900
23 janv. 2024152,87153,74151,41153,50152,726 232 300
22 janv. 2024152,75154,57151,87152,87152,1010 456 100
19 janv. 2024147,26152,77146,74151,96151,1916 164 100
18 janv. 2024143,15145,65142,33145,29144,5612 893 000
17 janv. 2024139,62139,63137,35139,32138,626 584 700
16 janv. 2024140,00141,23137,98141,12140,417 483 000
12 janv. 2024142,12142,66139,16140,20139,496 539 600
11 janv. 2024139,00139,95136,03139,03138,337 374 900
10 janv. 2024139,89140,03137,79139,31138,615 652 500
09 janv. 2024137,54140,95137,14139,89139,185 856 900
08 janv. 2024136,99139,15136,64139,03138,337 729 400
05 janv. 2024136,16138,07135,85136,73136,046 826 500
04 janv. 2024135,44137,33134,94136,17135,486 770 300
03 janv. 2024138,89138,89136,99137,60136,908 133 300
02 janv. 2024142,19142,20138,78140,23139,528 495 800
29 déc. 2023145,41145,62143,79144,63143,904 838 400
28 déc. 2023146,18146,89145,73145,86145,124 928 800
27 déc. 2023145,85146,22145,04145,72144,984 470 300
26 déc. 2023144,17146,05143,96145,46144,724 381 200
22 déc. 2023143,25144,40142,75143,49142,764 658 300
21 déc. 2023141,80142,69140,99142,44141,728 361 600
20 déc. 2023141,97142,98140,36140,44139,737 264 800
19 déc. 2023142,03143,43141,44143,23142,515 658 400
18 déc. 2023142,51143,12141,29141,65140,937 832 100
15 déc. 2023142,05143,49141,38143,13142,4125 049 400
14 déc. 2023139,60142,76139,60141,50140,7811 468 900
13 déc. 2023136,38138,99136,08138,80138,107 507 700
12 déc. 2023135,98137,23135,50136,68135,997 380 400
11 déc. 2023134,51136,60134,07136,10135,4111 010 700
08 déc. 2023131,22133,97131,18132,97132,307 677 700
07 déc. 2023131,33133,33130,39132,94132,277 815 700
06 déc. 2023131,98132,14129,66129,96129,306 912 400
05 déc. 2023129,09130,85128,95130,75130,096 231 600
*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...