Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QCOM.US
210.36+8.60(+4.26%)(czas lokalny: 24.05.2024 16:00)Qualcomm, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 203.56 | 211.30 | 203.56 | 210.36 | 13 809 903 | 0 |
23.05.2024 | 205.88 | 207.95 | 199.42 | 201.76 | 14 475 069 | 0 |
22.05.2024 | 203.01 | 204.84 | 201.69 | 202.93 | 11 170 066 | 0 |
21.05.2024 | 196.11 | 201.98 | 195.76 | 200.85 | 11 498 777 | 0 |
20.05.2024 | 194.00 | 199.99 | 193.28 | 197.76 | 8 879 720 | 0 |
17.05.2024 | 193.27 | 195.44 | 191.87 | 193.86 | 5 799 714 | 0 |
16.05.2024 | 195.00 | 195.65 | 192.78 | 193.27 | 8 173 415 | 0 |
15.05.2024 | 190.01 | 196.08 | 190.00 | 194.61 | 11 349 074 | 0 |
14.05.2024 | 184.49 | 189.29 | 184.49 | 188.97 | 7 713 362 | 0 |
13.05.2024 | 183.18 | 184.73 | 182.90 | 184.21 | 6 384 837 | 0 |
10.05.2024 | 182.00 | 183.54 | 181.24 | 182.08 | 4 702 542 | 0 |
09.05.2024 | 181.00 | 181.71 | 179.44 | 180.54 | 5 513 454 | 0 |
08.05.2024 | 176.94 | 180.79 | 176.62 | 180.55 | 6 242 590 | 0 |
07.05.2024 | 182.45 | 184.31 | 179.22 | 180.15 | 8 011 055 | 0 |
06.05.2024 | 181.91 | 182.40 | 180.40 | 181.85 | 6 980 071 | 0 |
03.05.2024 | 182.00 | 183.19 | 177.80 | 179.64 | 10 043 912 | 0 |
02.05.2024 | 175.49 | 181.69 | 175.29 | 180.10 | 25 894 844 | 0 |
01.05.2024 | 164.51 | 169.64 | 163.79 | 164.11 | 13 113 578 | 0 |
30.04.2024 | 169.23 | 169.24 | 165.81 | 165.85 | 6 914 197 | 0 |
29.04.2024 | 165.20 | 169.27 | 165.20 | 169.20 | 6 623 860 | 0 |
26.04.2024 | 162.90 | 166.52 | 162.51 | 165.66 | 7 141 339 | 0 |
25.04.2024 | 164.08 | 164.63 | 161.73 | 163.30 | 6 230 692 | 0 |
24.04.2024 | 163.88 | 165.93 | 162.00 | 163.63 | 6 130 512 | 0 |
23.04.2024 | 160.96 | 162.25 | 159.68 | 161.35 | 6 616 694 | 0 |
22.04.2024 | 157.87 | 161.64 | 157.16 | 160.18 | 7 848 665 | 0 |
19.04.2024 | 161.29 | 161.39 | 156.34 | 157.63 | 10 292 121 | 0 |
18.04.2024 | 162.36 | 164.10 | 159.86 | 161.44 | 9 209 372 | 0 |
17.04.2024 | 169.22 | 170.19 | 163.77 | 164.32 | 8 081 978 | 0 |
16.04.2024 | 169.03 | 169.57 | 167.45 | 168.58 | 6 390 091 | 0 |
15.04.2024 | 174.27 | 174.40 | 168.58 | 169.84 | 6 570 567 | 0 |
12.04.2024 | 172.28 | 173.39 | 170.96 | 171.29 | 8 216 680 | 0 |
11.04.2024 | 172.00 | 175.62 | 170.50 | 175.13 | 6 262 569 | 0 |
10.04.2024 | 172.42 | 173.71 | 170.07 | 170.86 | 6 177 357 | 0 |
09.04.2024 | 175.10 | 175.99 | 173.37 | 175.57 | 5 030 457 | 0 |
08.04.2024 | 172.93 | 174.39 | 172.35 | 173.62 | 4 812 025 | 0 |
05.04.2024 | 169.96 | 172.24 | 169.71 | 171.53 | 5 863 321 | 0 |
04.04.2024 | 175.00 | 175.95 | 169.41 | 169.76 | 9 031 189 | 0 |
03.04.2024 | 170.00 | 173.96 | 169.33 | 173.91 | 6 943 129 | 0 |
02.04.2024 | 170.47 | 171.40 | 169.28 | 171.04 | 7 436 314 | 0 |
01.04.2024 | 168.27 | 172.80 | 168.21 | 171.72 | 6 679 060 | 0 |
28.03.2024 | 169.10 | 169.30 | 169.30 | 169.30 | 5 323 975 | 0 |
27.03.2024 | 169.45 | 169.48 | 166.97 | 169.13 | 6 309 666 | 0 |
26.03.2024 | 168.15 | 169.42 | 167.00 | 167.07 | 5 289 949 | 0 |
25.03.2024 | 167.88 | 168.77 | 166.97 | 167.52 | 5 682 477 | 0 |
22.03.2024 | 169.55 | 171.90 | 169.30 | 170.10 | 5 645 466 | 0 |
21.03.2024 | 170.74 | 172.91 | 169.63 | 170.85 | 8 497 474 | 0 |
20.03.2024 | 164.10 | 168.17 | 163.83 | 167.67 | 5 995 811 | 0 |
19.03.2024 | 166.09 | 166.46 | 163.63 | 164.10 | 7 404 338 | 0 |
18.03.2024 | 170.69 | 171.46 | 166.35 | 166.92 | 6 653 645 | 0 |
15.03.2024 | 167.10 | 168.77 | 165.85 | 167.20 | 16 414 624 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus