QCOM
QUALCOMM Incorporated
23:00:00
226.11 $
0.0000 (%0.00)
Önceki Kapanış: 212.97
Düşük₺214.73
Yüksek₺229.42
QCOM: QUALCOMM Incorporated Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,9024
KAPANIŞ 29,8989
En Düşük
DÜŞÜK 19,16
En Yüksek
YÜKSEK 44,69
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 40,94 | 41,13 | 35,16 | 35,44 |
| 03.01.2001 | 34,56 | 42,88 | 34,53 | 42,03 |
| 04.01.2001 | 39,5 | 41,19 | 38,38 | 39,47 |
| 05.01.2001 | 39,69 | 39,91 | 36,28 | 36,53 |
| 08.01.2001 | 36,5 | 39 | 35,88 | 38,94 |
| 09.01.2001 | 37,56 | 38,16 | 35,84 | 36,63 |
| 10.01.2001 | 34,69 | 36,31 | 33,88 | 36,22 |
| 11.01.2001 | 35,13 | 37,03 | 34,78 | 35,28 |
| 12.01.2001 | 35,94 | 37,53 | 35,28 | 35,91 |
| 16.01.2001 | 34,81 | 35,56 | 34,22 | 35,47 |
| 17.01.2001 | 36,5 | 37,22 | 35,78 | 36,5 |
| 18.01.2001 | 36,81 | 37 | 35,72 | 36,53 |
| 19.01.2001 | 37,19 | 37,22 | 35 | 35,19 |
| 22.01.2001 | 35,22 | 37,86 | 34,66 | 37,72 |
| 23.01.2001 | 38,16 | 39,94 | 38,06 | 38,81 |
| 24.01.2001 | 39,19 | 39,2 | 36,38 | 37,13 |
| 25.01.2001 | 37,06 | 38,25 | 36,44 | 36,97 |
| 26.01.2001 | 38,47 | 40,69 | 37,88 | 40,5 |
| 29.01.2001 | 40,09 | 43,5 | 39,75 | 43,41 |
| 30.01.2001 | 42,88 | 43 | 41,52 | 42,84 |
| 31.01.2001 | 43 | 43,31 | 41,97 | 42,03 |
| 01.02.2001 | 41,56 | 42,75 | 40,47 | 42,63 |
| 02.02.2001 | 42,06 | 44,56 | 41,63 | 43,41 |
| 05.02.2001 | 42,91 | 44,24 | 42,56 | 43,22 |
| 06.02.2001 | 42,94 | 43,69 | 40,91 | 41,47 |
| 07.02.2001 | 40,78 | 43,88 | 40,47 | 43,31 |
| 08.02.2001 | 43,22 | 44,69 | 42,31 | 42,38 |
| 09.02.2001 | 42 | 43 | 38,88 | 39,56 |
| 12.02.2001 | 39,53 | 42,47 | 39,5 | 41,44 |
| 13.02.2001 | 42,75 | 43,56 | 40,22 | 40,25 |
| 14.02.2001 | 40,78 | 42 | 39,88 | 41,69 |
| 15.02.2001 | 42,27 | 43,97 | 42,22 | 42,81 |
| 16.02.2001 | 40,63 | 41,69 | 39,97 | 40,31 |
| 20.02.2001 | 40,22 | 40,94 | 37,69 | 37,76 |
| 21.02.2001 | 36,38 | 37,91 | 34,94 | 35,63 |
| 22.02.2001 | 34,94 | 35,25 | 31,53 | 33,47 |
| 23.02.2001 | 29,56 | 31,31 | 25,06 | 30,91 |
| 26.02.2001 | 31,44 | 32,09 | 29,38 | 31,53 |
| 27.02.2001 | 30,84 | 30,88 | 27,72 | 27,81 |
| 28.02.2001 | 28 | 29,25 | 26,06 | 27,41 |
| 01.03.2001 | 27,56 | 30,75 | 27,47 | 30,59 |
| 02.03.2001 | 29,84 | 32,38 | 29,75 | 30,25 |
| 05.03.2001 | 30,56 | 31,63 | 29,75 | 31,47 |
| 06.03.2001 | 32,44 | 33,23 | 29,09 | 29,53 |
| 07.03.2001 | 30,5 | 30,66 | 28,03 | 28,81 |
| 08.03.2001 | 28,84 | 29,63 | 28,59 | 28,63 |
| 09.03.2001 | 27,94 | 28,63 | 25,97 | 25,97 |
| 12.03.2001 | 25,5 | 27 | 23,63 | 24,03 |
| 13.03.2001 | 24,31 | 26,5 | 23,78 | 26,41 |
| 14.03.2001 | 24,95 | 26,78 | 24,5 | 25,66 |
| 15.03.2001 | 26,81 | 27,56 | 26,06 | 26,09 |
| 16.03.2001 | 25,19 | 25,69 | 24,63 | 25,16 |
| 19.03.2001 | 25,25 | 29,81 | 25,13 | 29,09 |
| 20.03.2001 | 29 | 29,75 | 26,69 | 27 |
| 21.03.2001 | 27,41 | 29,56 | 27,06 | 29,06 |
| 22.03.2001 | 29,13 | 29,78 | 26,5 | 28,44 |
| 23.03.2001 | 29,69 | 29,97 | 28,03 | 29,44 |
| 26.03.2001 | 29,69 | 30,56 | 27,56 | 28,31 |
| 27.03.2001 | 28,53 | 30,5 | 28,31 | 29,94 |
| 28.03.2001 | 29,19 | 29,38 | 26,81 | 27,41 |
| 29.03.2001 | 26,19 | 28,06 | 26 | 27,34 |
| 30.03.2001 | 27,47 | 28,84 | 26,28 | 28,31 |
| 02.04.2001 | 27,75 | 28,75 | 25,47 | 25,75 |
| 03.04.2001 | 26 | 26,38 | 22,84 | 22,88 |
| 04.04.2001 | 22,44 | 23,81 | 21,38 | 21,94 |
| 05.04.2001 | 23,06 | 24,25 | 21,69 | 23,97 |
| 06.04.2001 | 23,39 | 23,72 | 21,84 | 22,31 |
| 09.04.2001 | 22,36 | 23,1 | 21,89 | 22,62 |
| 10.04.2001 | 22,93 | 25,34 | 22,61 | 24,4 |
| 11.04.2001 | 26,44 | 26,53 | 24,85 | 25,55 |
| 12.04.2001 | 24,5 | 26,64 | 23,55 | 26,52 |
| 16.04.2001 | 25,8 | 26,01 | 24 | 24,19 |
| 17.04.2001 | 23,98 | 25,75 | 23,95 | 25,38 |
| 18.04.2001 | 26,99 | 30 | 26,38 | 29,38 |
| 19.04.2001 | 29,9 | 33,25 | 28,93 | 33,17 |
| 20.04.2001 | 32,05 | 33 | 30,63 | 31,92 |
| 23.04.2001 | 30,66 | 31,53 | 29,03 | 29,1 |
| 24.04.2001 | 29,73 | 31,32 | 29,63 | 29,75 |
| 25.04.2001 | 29,63 | 31,65 | 29,08 | 31,49 |
| 26.04.2001 | 28,27 | 30,07 | 28 | 29,03 |
| 27.04.2001 | 30 | 30,25 | 27,93 | 28,15 |
| 30.04.2001 | 29,48 | 30,31 | 28,35 | 28,68 |
| 01.05.2001 | 28,36 | 30,93 | 27,88 | 30,88 |
| 02.05.2001 | 30,74 | 31,47 | 29,52 | 30,05 |
| 03.05.2001 | 29,57 | 30,5 | 28,86 | 29,42 |
| 04.05.2001 | 28,57 | 31,14 | 28,18 | 30,8 |
| 07.05.2001 | 30,69 | 30,78 | 29,63 | 30,25 |
| 08.05.2001 | 30,74 | 31,47 | 30,21 | 31,03 |
| 09.05.2001 | 30,6 | 30,8 | 29,53 | 29,64 |
| 10.05.2001 | 30,43 | 30,65 | 29,26 | 29,31 |
| 11.05.2001 | 29,35 | 30,02 | 28,57 | 28,98 |
| 14.05.2001 | 29,06 | 29,11 | 27,6 | 28,46 |
| 15.05.2001 | 29,1 | 31,18 | 29,02 | 29,75 |
| 16.05.2001 | 30,39 | 32,46 | 29,94 | 32,38 |
| 17.05.2001 | 32,33 | 34,16 | 32,2 | 33,18 |
| 18.05.2001 | 32,75 | 33,43 | 32,26 | 32,69 |
| 21.05.2001 | 33,18 | 35,52 | 32,88 | 35,5 |
| 22.05.2001 | 35,33 | 35,33 | 33,5 | 34,96 |
| 23.05.2001 | 35,03 | 35,5 | 34,05 | 34,06 |
| 24.05.2001 | 34,2 | 35 | 33,53 | 35 |
| 25.05.2001 | 34,59 | 34,95 | 33,75 | 33,76 |
| 29.05.2001 | 33,68 | 34,23 | 32,75 | 33,09 |
| 30.05.2001 | 31,89 | 32,15 | 30,53 | 30,91 |
| 31.05.2001 | 30,98 | 31,65 | 30,2 | 30,37 |
| 01.06.2001 | 30,63 | 31,25 | 30 | 30,8 |
| 04.06.2001 | 31,23 | 31,58 | 30,28 | 30,97 |
| 05.06.2001 | 31,01 | 32,42 | 30,95 | 31,76 |
| 06.06.2001 | 31,93 | 32,27 | 30,77 | 31,24 |
| 07.06.2001 | 31,17 | 32,77 | 30,85 | 32,5 |
| 08.06.2001 | 32,35 | 32,35 | 30,5 | 30,62 |
| 11.06.2001 | 30,53 | 30,61 | 29 | 29,89 |
| 12.06.2001 | 28,01 | 29,29 | 27,75 | 28,99 |
| 13.06.2001 | 29,14 | 29,14 | 27,1 | 27,11 |
| 14.06.2001 | 27,05 | 27,5 | 25,71 | 25,75 |
| 15.06.2001 | 25,07 | 25,25 | 24,25 | 24,68 |
| 18.06.2001 | 25,39 | 26,12 | 24,73 | 25,02 |
| 19.06.2001 | 26,09 | 26,21 | 24,93 | 25,16 |
| 20.06.2001 | 24,8 | 25,32 | 23,99 | 24,23 |
| 21.06.2001 | 24,34 | 26,85 | 24 | 26,25 |
| 22.06.2001 | 26,35 | 27,3 | 26,22 | 27,02 |
| 25.06.2001 | 27,61 | 27,65 | 26,38 | 27,18 |
| 26.06.2001 | 26,66 | 27,1 | 25,95 | 26,73 |
| 27.06.2001 | 26,78 | 28,38 | 26,66 | 27,78 |
| 28.06.2001 | 28,35 | 29,57 | 28,35 | 28,8 |
| 29.06.2001 | 28,66 | 29,25 | 28,29 | 29,24 |
| 02.07.2001 | 28,77 | 29,73 | 28,53 | 28,94 |
| 03.07.2001 | 31 | 31,98 | 30,6 | 31,94 |
| 05.07.2001 | 31,47 | 32 | 30,63 | 30,71 |
| 06.07.2001 | 30,54 | 31 | 29 | 29,09 |
| 09.07.2001 | 30,04 | 31,41 | 29,85 | 30,86 |
| 10.07.2001 | 31,13 | 31,37 | 29,37 | 29,53 |
| 11.07.2001 | 29,18 | 29,75 | 27,61 | 28,23 |
| 12.07.2001 | 29,79 | 31,78 | 29,69 | 31,68 |
| 13.07.2001 | 31,27 | 33,97 | 30,88 | 32,79 |
| 16.07.2001 | 32,71 | 33,33 | 31,88 | 32,06 |
| 17.07.2001 | 32,11 | 32,78 | 31,53 | 32,35 |
| 18.07.2001 | 32,12 | 32,65 | 30,86 | 31,28 |
| 19.07.2001 | 32,2 | 33,71 | 32,17 | 32,85 |
| 20.07.2001 | 32,46 | 32,85 | 31,95 | 32,24 |
| 23.07.2001 | 32,2 | 32,65 | 30,38 | 30,43 |
| 24.07.2001 | 29 | 29,38 | 28,22 | 28,88 |
| 25.07.2001 | 29,13 | 30 | 28,56 | 29,8 |
| 26.07.2001 | 29,87 | 30,23 | 28,83 | 29,83 |
| 27.07.2001 | 31,61 | 32,3 | 31,25 | 31,59 |
| 30.07.2001 | 31,56 | 32,52 | 31,45 | 32,06 |
| 31.07.2001 | 32,17 | 32,44 | 30,89 | 31,62 |
| 01.08.2001 | 32,11 | 32,97 | 31,98 | 32,69 |
| 02.08.2001 | 33,1 | 34,19 | 33,05 | 34,17 |
| 03.08.2001 | 33,75 | 34,07 | 33,15 | 33,43 |
| 06.08.2001 | 33,16 | 34,1 | 33,13 | 33,65 |
| 07.08.2001 | 33,51 | 34,44 | 33,38 | 33,78 |
| 08.08.2001 | 33,5 | 34,44 | 32,02 | 32,55 |
| 09.08.2001 | 32,57 | 33,2 | 31,95 | 32,86 |
| 10.08.2001 | 32,64 | 32,79 | 31,1 | 31,89 |
| 13.08.2001 | 32,69 | 33,43 | 32,32 | 33,3 |
| 14.08.2001 | 33,62 | 33,88 | 32,75 | 32,96 |
| 15.08.2001 | 32,88 | 33,08 | 31,75 | 31,77 |
| 16.08.2001 | 31,32 | 32,42 | 30,25 | 32,41 |
| 17.08.2001 | 31,69 | 32,15 | 30,69 | 30,78 |
| 20.08.2001 | 31,03 | 31,86 | 30,75 | 31,86 |
| 21.08.2001 | 31,86 | 32,99 | 31,2 | 31,22 |
| 22.08.2001 | 31,8 | 32,02 | 30,38 | 31,88 |
| 23.08.2001 | 31,72 | 32,72 | 31,46 | 31,48 |
| 24.08.2001 | 31,89 | 33,07 | 31,75 | 33,06 |
| 27.08.2001 | 32,89 | 33,3 | 32,24 | 32,49 |
| 28.08.2001 | 32,7 | 32,74 | 31,29 | 31,4 |
| 29.08.2001 | 31,69 | 31,75 | 30,8 | 31,36 |
| 30.08.2001 | 30,95 | 31,48 | 29,78 | 29,8 |
| 31.08.2001 | 29,56 | 30,07 | 29,02 | 29,43 |
| 04.09.2001 | 29,38 | 29,5 | 27 | 27,15 |
| 05.09.2001 | 26,91 | 27,1 | 25,69 | 26,61 |
| 06.09.2001 | 26,33 | 27,48 | 24,2 | 24,25 |
| 07.09.2001 | 24 | 25,15 | 23,73 | 24,59 |
| 10.09.2001 | 25,24 | 25,89 | 24,83 | 25,27 |
| 17.09.2001 | 23,63 | 25,22 | 22,86 | 22,89 |
| 18.09.2001 | 23,27 | 24,19 | 22,65 | 23,19 |
| 19.09.2001 | 22,82 | 23,22 | 21,3 | 22,5 |
| 20.09.2001 | 22,25 | 23 | 21,87 | 22,77 |
| 21.09.2001 | 21,43 | 23 | 21,4 | 22,45 |
| 24.09.2001 | 23,28 | 23,93 | 22,95 | 23,8 |
| 25.09.2001 | 23,67 | 24,43 | 23,35 | 24,41 |
| 26.09.2001 | 24,55 | 24,65 | 23,04 | 23,17 |
| 27.09.2001 | 22,96 | 23,88 | 22,05 | 23,78 |
| 28.09.2001 | 23,92 | 24,61 | 23,54 | 23,77 |
| 01.10.2001 | 23,63 | 23,7 | 22,29 | 22,4 |
| 02.10.2001 | 22,55 | 23,5 | 22,28 | 22,94 |
| 03.10.2001 | 22,84 | 24,03 | 21,67 | 22,41 |
| 04.10.2001 | 22,07 | 22,7 | 20,99 | 21 |
| 05.10.2001 | 20,51 | 20,63 | 19,16 | 19,23 |
| 08.10.2001 | 19,54 | 20,93 | 19,42 | 20,61 |
| 09.10.2001 | 20,82 | 21,13 | 20,02 | 20,43 |
| 10.10.2001 | 20,18 | 22,55 | 20,15 | 22,45 |
| 11.10.2001 | 23,74 | 25,23 | 23,5 | 24,84 |
| 12.10.2001 | 24,32 | 24,97 | 23,55 | 24,75 |
| 15.10.2001 | 24,31 | 25,75 | 23,83 | 25,28 |
| 16.10.2001 | 25,06 | 25,3 | 24,19 | 24,93 |
| 17.10.2001 | 25,45 | 25,5 | 23,25 | 23,32 |
| 18.10.2001 | 23,77 | 24,34 | 23,1 | 23,7 |
| 19.10.2001 | 23,67 | 24,57 | 23,65 | 24,15 |
| 22.10.2001 | 24,12 | 24,65 | 23,3 | 24,17 |
| 23.10.2001 | 24,32 | 25,6 | 24,14 | 24,68 |
| 24.10.2001 | 24,78 | 26,75 | 24,73 | 26,62 |
| 25.10.2001 | 26,06 | 27,99 | 25,34 | 27,93 |
| 26.10.2001 | 27,51 | 28,5 | 27,31 | 27,64 |
| 29.10.2001 | 27,48 | 27,5 | 26,11 | 26,15 |
| 30.10.2001 | 25,37 | 25,41 | 24,22 | 24,35 |
| 31.10.2001 | 24,86 | 25,78 | 24,5 | 24,56 |
| 01.11.2001 | 24,97 | 25,85 | 24,5 | 25,82 |
| 02.11.2001 | 25,78 | 26,93 | 25,59 | 26,76 |
| 05.11.2001 | 26,79 | 27,04 | 26 | 26,54 |
| 06.11.2001 | 26,71 | 27,42 | 25,96 | 27,37 |
| 07.11.2001 | 25,81 | 28,44 | 25,6 | 27,56 |
| 08.11.2001 | 27,82 | 29,03 | 27,32 | 28,14 |
| 09.11.2001 | 27,7 | 28,27 | 27,4 | 27,71 |
| 12.11.2001 | 27,63 | 28,22 | 26,85 | 28,12 |
| 13.11.2001 | 28,69 | 28,96 | 28,31 | 28,78 |
| 14.11.2001 | 29,05 | 29,35 | 28,3 | 29,04 |
| 15.11.2001 | 28,85 | 30 | 28,81 | 29,48 |
| 16.11.2001 | 29,64 | 30,2 | 29,48 | 30,04 |
| 19.11.2001 | 30,17 | 31,25 | 30,06 | 31,24 |
| 20.11.2001 | 31 | 31,12 | 29,54 | 29,61 |
| 21.11.2001 | 29,59 | 30,1 | 29,1 | 29,89 |
| 23.11.2001 | 30,09 | 30,75 | 29,95 | 30,66 |
| 26.11.2001 | 30,73 | 30,82 | 29,5 | 30,2 |
| 27.11.2001 | 29,89 | 30,84 | 28,99 | 30,01 |
| 28.11.2001 | 29,81 | 30,3 | 28,62 | 28,64 |
| 29.11.2001 | 28,63 | 29,3 | 28,25 | 29,21 |
| 30.11.2001 | 29,2 | 30,03 | 29,05 | 29,36 |
| 03.12.2001 | 29,07 | 29,54 | 28,53 | 28,64 |
| 04.12.2001 | 28,84 | 29,99 | 28,56 | 29,96 |
| 05.12.2001 | 30,17 | 31,13 | 30,14 | 31 |
| 06.12.2001 | 30,86 | 30,89 | 29,84 | 30,02 |
| 07.12.2001 | 29,89 | 29,9 | 28,24 | 28,49 |
| 10.12.2001 | 28,28 | 29,38 | 28,1 | 28,52 |
| 11.12.2001 | 28,5 | 29,55 | 28,45 | 28,77 |
| 12.12.2001 | 28,95 | 29,21 | 27,92 | 28,84 |
| 13.12.2001 | 28,3 | 28,5 | 27,5 | 27,5 |
| 14.12.2001 | 27,66 | 28,13 | 27,38 | 27,92 |
| 17.12.2001 | 27,95 | 28,13 | 26,66 | 26,76 |
| 18.12.2001 | 27,37 | 27,4 | 26,61 | 26,8 |
| 19.12.2001 | 26,21 | 27,05 | 26,05 | 26,14 |
| 20.12.2001 | 25,97 | 26 | 24,69 | 24,78 |
| 21.12.2001 | 25,11 | 25,55 | 24,82 | 25 |
| 24.12.2001 | 25,1 | 25,55 | 25,03 | 25,06 |
| 26.12.2001 | 25,18 | 26,03 | 25,17 | 25,31 |
| 27.12.2001 | 25,44 | 26,12 | 25,44 | 26,1 |
| 28.12.2001 | 26,33 | 26,64 | 25,78 | 25,9 |
| 31.12.2001 | 25,75 | 25,88 | 25 | 25,25 |