Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,956.93 +3,550.80 (+5.98%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
QUALCOMM Incorporated (QCOM.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18,283.00 | 18,396.00 | 18,062.50 | 18,257.50 | 18,257.50 | 4,260 |
| 02 May 2024 | 17,111.00 | 18,320.00 | 17,111.00 | 18,283.00 | 18,283.00 | 12,552 |
| 30 Apr 2024 | 16,888.00 | 16,888.00 | 16,445.00 | 16,562.00 | 16,562.00 | 1,934 |
| 29 Apr 2024 | 16,340.00 | 16,812.50 | 16,326.50 | 16,774.00 | 16,774.00 | 3,535 |
| 26 Apr 2024 | 16,226.00 | 16,451.00 | 16,225.50 | 16,366.50 | 16,366.50 | 747 |
| 25 Apr 2024 | 15,655.50 | 16,056.50 | 15,563.00 | 16,006.50 | 16,006.50 | 741 |
| 24 Apr 2024 | 15,734.00 | 15,898.50 | 15,500.00 | 15,681.50 | 15,681.50 | 4,195 |
| 23 Apr 2024 | 15,700.00 | 15,700.00 | 15,408.50 | 15,429.50 | 15,429.50 | 501 |
| 22 Apr 2024 | 15,289.00 | 15,547.50 | 15,247.50 | 15,397.50 | 15,397.50 | 3,889 |
| 19 Apr 2024 | 15,600.00 | 15,600.00 | 15,150.00 | 15,289.50 | 15,289.50 | 3,744 |
| 18 Apr 2024 | 15,541.00 | 15,740.00 | 15,513.00 | 15,619.00 | 15,619.00 | 2,704 |
| 17 Apr 2024 | 16,541.50 | 16,541.50 | 15,825.00 | 15,891.00 | 15,891.00 | 2,457 |
| 16 Apr 2024 | 16,500.00 | 16,570.50 | 16,364.50 | 16,511.00 | 16,511.00 | 3,287 |
| 15 Apr 2024 | 16,370.00 | 16,863.50 | 16,358.00 | 16,512.00 | 16,512.00 | 3,389 |
| 12 Apr 2024 | 16,523.50 | 16,523.50 | 16,319.50 | 16,420.00 | 16,420.00 | 3,732 |
| 11 Apr 2024 | 16,365.00 | 16,748.00 | 16,331.50 | 16,748.00 | 16,748.00 | 4 |
| 10 Apr 2024 | 16,367.50 | 16,507.00 | 16,141.00 | 16,236.00 | 16,236.00 | 1,304 |
| 09 Apr 2024 | 16,401.50 | 16,679.00 | 16,280.50 | 16,673.50 | 16,673.50 | 6,094 |
| 08 Apr 2024 | 17,150.00 | 17,150.00 | 16,194.00 | 16,316.50 | 16,316.50 | 5,226 |
| 05 Apr 2024 | 16,350.00 | 16,455.00 | 15,917.00 | 16,307.50 | 16,307.50 | 2,541 |
| 04 Apr 2024 | 17,050.00 | 17,267.50 | 16,266.00 | 16,333.00 | 16,333.00 | 5,146 |
| 03 Apr 2024 | 16,600.00 | 17,030.00 | 16,600.00 | 16,922.00 | 16,922.00 | 5,924 |
| 27 Mar 2024 | 17,200.00 | 17,650.00 | 16,501.00 | 16,629.00 | 16,629.00 | 1,612 |
| 26 Mar 2024 | 16,300.00 | 16,927.00 | 16,300.00 | 16,720.50 | 16,720.50 | 2,692 |
| 25 Mar 2024 | 16,470.00 | 16,780.00 | 16,470.00 | 16,499.00 | 16,499.00 | 1,655 |
| 22 Mar 2024 | 17,218.00 | 17,218.00 | 16,864.00 | 16,972.50 | 16,972.50 | 2,635 |
| 21 Mar 2024 | 17,500.00 | 17,500.00 | 16,950.50 | 17,090.00 | 17,090.00 | 2,176 |
| 20 Mar 2024 | 15,940.00 | 16,790.00 | 15,940.00 | 16,711.50 | 16,711.50 | 5,371 |
| 19 Mar 2024 | 16,200.00 | 16,334.00 | 15,980.00 | 16,126.00 | 16,126.00 | 5,543 |
| 18 Mar 2024 | 16,250.00 | 16,563.50 | 16,162.50 | 16,347.50 | 16,347.50 | 3,170 |
| 15 Mar 2024 | 16,100.00 | 16,347.00 | 16,061.00 | 16,274.50 | 16,274.50 | 2,703 |
| 14 Mar 2024 | 16,099.00 | 16,260.00 | 15,980.50 | 16,163.00 | 16,163.00 | 4,226 |
| 13 Mar 2024 | 16,774.50 | 16,923.50 | 16,111.50 | 16,184.50 | 16,184.50 | 2,786 |
| 12 Mar 2024 | 16,132.50 | 17,204.50 | 16,132.50 | 16,932.50 | 16,932.50 | 1,847 |
| 11 Mar 2024 | 16,090.50 | 16,186.50 | 15,840.00 | 15,869.50 | 15,869.50 | 4,228 |
| 08 Mar 2024 | 16,995.00 | 17,300.50 | 16,145.00 | 16,342.50 | 16,342.50 | 5,584 |
| 07 Mar 2024 | 15,580.00 | 16,544.00 | 15,580.00 | 16,513.00 | 16,513.00 | 6,808 |
| 06 Mar 2024 | 15,400.00 | 15,932.50 | 15,110.00 | 15,505.00 | 15,505.00 | 3,833 |
| 05 Mar 2024 | 16,000.00 | 16,103.00 | 15,213.00 | 15,252.50 | 15,252.50 | 4,060 |
| 04 Mar 2024 | 16,100.00 | 16,250.00 | 15,602.00 | 16,241.50 | 16,241.50 | 2,861 |
| 01 Mar 2024 | 15,452.00 | 16,216.00 | 15,452.00 | 16,185.50 | 16,185.50 | 1,962 |
| 29 Feb 2024 | 15,150.00 | 15,536.00 | 15,080.00 | 15,391.00 | 15,391.00 | 1,457 |
| 28 Feb 2024 | 16,000.00 | 16,000.00 | 15,061.00 | 15,116.50 | 15,116.50 | 4,056 |
| 28 Feb 2024 | 0.072727 Dividend | |||||
| 27 Feb 2024 | 16,000.00 | 16,000.00 | 15,545.50 | 15,725.00 | 15,724.93 | 4,052 |
| 26 Feb 2024 | 15,382.00 | 15,827.50 | 15,105.00 | 15,639.50 | 15,639.43 | 2,512 |
| 23 Feb 2024 | 15,454.50 | 15,750.00 | 15,303.00 | 15,735.50 | 15,735.43 | 3,484 |
| 22 Feb 2024 | 15,000.00 | 15,850.00 | 15,000.00 | 15,405.50 | 15,405.43 | 2,401 |
| 21 Feb 2024 | 15,393.00 | 15,450.00 | 15,184.50 | 15,256.00 | 15,255.93 | 1,919 |
| 20 Feb 2024 | 15,800.00 | 15,980.00 | 15,294.00 | 15,627.50 | 15,627.43 | 10,095 |
| 19 Feb 2024 | 14,800.50 | 16,550.00 | 14,800.50 | 15,562.00 | 15,561.93 | 2,100 |
| 16 Feb 2024 | 16,550.00 | 16,550.00 | 15,301.00 | 15,494.50 | 15,494.43 | 7,701 |
| 15 Feb 2024 | 17,098.00 | 17,098.00 | 16,311.00 | 16,511.50 | 16,511.42 | 1,220 |
| 14 Feb 2024 | 16,800.00 | 17,100.00 | 16,141.00 | 16,378.50 | 16,378.42 | 1,725 |
| 09 Feb 2024 | 17,070.00 | 17,574.00 | 16,900.00 | 16,992.50 | 16,992.42 | 3,714 |
| 08 Feb 2024 | 16,950.00 | 17,084.00 | 16,523.00 | 16,864.00 | 16,863.92 | 10,877 |
| 07 Feb 2024 | 16,317.50 | 16,914.00 | 15,717.00 | 16,763.50 | 16,763.42 | 3,830 |
| 06 Feb 2024 | 17,100.00 | 17,400.50 | 16,208.00 | 16,434.00 | 16,433.92 | 1,762 |
| 05 Feb 2024 | 16,850.00 | 16,990.00 | 16,300.00 | 16,954.00 | 16,953.92 | 4,087 |
| 02 Feb 2024 | 17,000.00 | 17,500.00 | 16,222.00 | 16,603.00 | 16,602.92 | 3,852 |
| 01 Feb 2024 | 16,890.00 | 17,200.00 | 16,000.00 | 16,602.50 | 16,602.42 | 10,121 |
| 31 Jan 2024 | 16,885.00 | 16,981.50 | 16,391.00 | 16,903.50 | 16,903.42 | 6,068 |
| 30 Jan 2024 | 17,469.00 | 17,469.00 | 16,700.00 | 16,885.00 | 16,884.92 | 2,537 |
| 29 Jan 2024 | 16,750.50 | 17,514.00 | 16,750.50 | 17,129.50 | 17,129.42 | 1,993 |
| 26 Jan 2024 | 18,700.00 | 18,700.00 | 16,850.50 | 17,083.50 | 17,083.42 | 1,935 |
| 25 Jan 2024 | 19,000.00 | 19,500.00 | 17,932.50 | 18,000.00 | 17,999.92 | 1,279 |
| 24 Jan 2024 | 17,890.00 | 18,425.00 | 17,750.00 | 18,260.00 | 18,259.92 | 2,909 |
| 23 Jan 2024 | 18,500.00 | 18,760.50 | 17,695.00 | 17,865.00 | 17,864.92 | 2,637 |
| 22 Jan 2024 | 18,102.00 | 18,619.50 | 17,966.50 | 18,139.00 | 18,138.92 | 2,479 |
| 19 Jan 2024 | 17,300.00 | 18,100.00 | 17,220.00 | 18,099.00 | 18,098.92 | 13,857 |
| 18 Jan 2024 | 16,080.00 | 17,220.50 | 16,080.00 | 16,982.50 | 16,982.42 | 4,428 |
| 17 Jan 2024 | 15,420.00 | 16,199.00 | 15,417.00 | 16,072.00 | 16,071.92 | 1,846 |
| 16 Jan 2024 | 14,400.00 | 15,638.50 | 14,400.00 | 15,417.00 | 15,416.93 | 6,858 |
| 15 Jan 2024 | 14,600.50 | 15,000.50 | 14,175.00 | 14,552.00 | 14,551.93 | 489 |
| 12 Jan 2024 | 15,000.00 | 15,100.00 | 14,200.50 | 14,538.00 | 14,537.93 | 1,237 |
| 11 Jan 2024 | 14,953.50 | 15,144.50 | 14,315.00 | 14,448.50 | 14,448.43 | 2,663 |
| 10 Jan 2024 | 15,700.00 | 15,700.00 | 14,920.50 | 14,953.50 | 14,953.43 | 2,730 |
| 09 Jan 2024 | 15,300.00 | 15,443.50 | 15,050.00 | 15,198.50 | 15,198.43 | 6,195 |
| 08 Jan 2024 | 14,174.50 | 15,231.50 | 14,174.50 | 15,099.00 | 15,098.93 | 11,137 |
| 05 Jan 2024 | 13,300.00 | 14,177.00 | 13,212.00 | 14,159.50 | 14,159.43 | 3,264 |
| 04 Jan 2024 | 13,050.00 | 13,492.00 | 13,025.00 | 13,459.50 | 13,459.44 | 3,420 |
| 03 Jan 2024 | 12,550.00 | 13,200.00 | 12,364.00 | 13,104.50 | 13,104.44 | 6,279 |
| 02 Jan 2024 | 12,700.00 | 12,900.00 | 12,265.50 | 12,667.00 | 12,666.94 | 6,418 |
| 29 Dec 2023 | 12,525.00 | 13,100.00 | 12,258.50 | 12,827.00 | 12,826.94 | 2,257 |
| 28 Dec 2023 | 11,600.00 | 12,643.00 | 11,523.00 | 12,527.50 | 12,527.44 | 5,326 |
| 27 Dec 2023 | 11,865.00 | 12,050.50 | 11,451.00 | 11,454.00 | 11,453.95 | 8,395 |
| 26 Dec 2023 | 12,500.00 | 12,560.00 | 11,815.00 | 11,859.50 | 11,859.45 | 5,274 |
| 22 Dec 2023 | 12,222.00 | 12,499.00 | 12,169.50 | 12,227.50 | 12,227.44 | 2,449 |
| 21 Dec 2023 | 12,040.00 | 12,442.00 | 11,500.00 | 12,221.50 | 12,221.44 | 3,126 |
| 20 Dec 2023 | 12,356.00 | 12,498.00 | 11,902.00 | 12,040.00 | 12,039.94 | 3,207 |
| 19 Dec 2023 | 12,092.00 | 12,599.50 | 12,002.00 | 12,356.00 | 12,355.94 | 2,213 |
| 18 Dec 2023 | 13,000.00 | 13,420.00 | 12,066.00 | 12,202.00 | 12,201.94 | 5,062 |
| 15 Dec 2023 | 13,050.00 | 13,500.00 | 12,650.50 | 12,932.00 | 12,931.94 | 3,674 |
| 14 Dec 2023 | 12,662.00 | 13,060.00 | 12,542.50 | 12,992.50 | 12,992.44 | 6,663 |
| 13 Dec 2023 | 13,180.00 | 13,350.00 | 11,834.00 | 12,662.00 | 12,661.94 | 2,917 |
| 12 Dec 2023 | 12,500.00 | 12,999.50 | 12,397.00 | 12,913.50 | 12,913.44 | 5,573 |
| 11 Dec 2023 | 12,020.00 | 13,500.00 | 11,900.00 | 12,356.00 | 12,355.94 | 2,054 |
| 07 Dec 2023 | 10,925.00 | 12,120.00 | 10,925.00 | 12,051.00 | 12,050.94 | 6,112 |
| 06 Dec 2023 | 10,500.00 | 11,168.00 | 10,500.00 | 10,925.00 | 10,924.95 | 2,536 |
| 05 Dec 2023 | 10,609.00 | 10,942.00 | 10,240.00 | 10,805.50 | 10,805.45 | 3,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.