גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > קוואלקום > גרפים

עדכון אחרון 16:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוואלקום

QUALCOMM

מניה QCOM נאסד"ק USD

שער

166.4781

שינוי

-0.01%

שינוי ב USD

-0.02

הוסף לתיק

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	167.125	167.125	167.125	167.125	0.00
16:50	165.9	165.9	165.9	165.9	369,981.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.01.2022 17:00	189.88	187.47	188.42	188.305	33,688,517.00
14.01.2022 17:30	188.05	185.93	188.05	187.08	46,457,346.00
14.01.2022 18:00	188.515	186.8588	187.16	187.87	61,843,069.00
14.01.2022 18:30	189.685	187.565	187.82	189.27	80,650,306.00
14.01.2022 19:00	189.17	188.2	189	189.17	87,150,375.00
14.01.2022 19:30	189.05	186.935	189.05	186.935	84,543,320.00
14.01.2022 20:00	187.3305	186.14	187.01	186.51	102,661,812.00
14.01.2022 20:30	187.52	186.06	186.49	187.35	100,969,430.00
14.01.2022 21:00	187.73	186.79	187.43	187.15	111,803,347.00
14.01.2022 21:30	188.04	187.18	187.18	187.39	109,380,281.00
14.01.2022 22:00	188.165	187.31	187.39	187.64	113,193,851.00
14.01.2022 22:30	188.83	187.675	187.7414	188.83	111,505,302.00
18.01.2022 22:30	179.41	178.3	178.77	178.45	31,487,163.00
19.01.2022 16:30	181.13	179.32	180.6679	180.65	5,587,092.00
19.01.2022 17:00	180.655	178.39	180.125	178.39	12,474,827.00
19.01.2022 17:30	178.5256	176.06	178.5	176.46	17,951,393.00
19.01.2022 18:00	176.83	173.53	176.525	173.53	30,242,601.00
19.01.2022 18:30	173.91	172.66	173.81	173.26	57,775,508.00
19.01.2022 19:00	175.97	173.05	173.23	175.81	69,400,937.00
19.01.2022 19:30	176.25	175.0115	175.87	175.67	68,202,224.00
19.01.2022 20:00	176.01	174.725	175.44	174.725	82,795,599.00
19.01.2022 20:30	175.11	174.5	174.865	174.91	82,866,465.00
19.01.2022 21:00	174.96	172.88	174.805	172.99	97,768,600.00
19.01.2022 21:30	174.1342	172.91	173	173.935	101,344,019.00
19.01.2022 22:00	175.1916	173.7	173.7	174.08	111,612,359.00
19.01.2022 22:30	174.12	172.73	174.03	172.775	92,894,507.00
20.01.2022 16:30	174.35	170.205	174.35	172.51	11,245,892.00
20.01.2022 17:00	172.94	171.59	172.51	172.64	21,965,830.00
20.01.2022 17:30	174.09	172.79	172.79	173.93	28,803,262.00
20.01.2022 18:00	174.7	173.11	173.975	174.005	40,715,550.00
20.01.2022 18:30	174.2	173.05	173.9737	173.91	50,662,466.00
20.01.2022 19:00	174.555	173.57	173.885	174.555	56,881,819.00
20.01.2022 19:30	174.99	174	174.56	174.29	48,553,023.00
20.01.2022 20:00	174.2238	173.06	174.2238	173.3061	64,845,745.00
20.01.2022 20:30	173.3186	172.67	173.14	172.68	57,218,942.00
20.01.2022 21:00	173.6005	171.98	172.71	171.98	72,112,890.00
20.01.2022 21:30	172.3	171.25	171.85	171.42	67,153,294.00
20.01.2022 22:00	171.9	168.82	171.725	169.11	78,608,869.00
20.01.2022 22:30	168.99	166.375	168.93	166.55	80,543,887.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.01.2021	164.27	161.52	164.00	162.42	5,048,670.00
25.01.2021	167.04	161.73	164.32	164.40	5,216,827.00
26.01.2021	164.65	160.91	164.20	162.55	6,541,887.00
27.01.2021	160.73	152.69	158.49	153.67	9,798,155.00
28.01.2021	158.97	153.11	156.28	155.55	8,002,941.00
29.01.2021	160.63	154.75	160.25	156.28	9,464,484.00
01.02.2021	162.40	156.49	157.37	161.58	8,224,636.00
02.02.2021	165.38	161.30	164.51	164.78	6,826,437.00
03.02.2021	167.58	161.80	167.58	162.30	12,551,130.00
04.02.2021	151.78	145.20	150.18	147.97	45,975,500.00
05.02.2021	148.90	144.62	148.85	145.84	24,626,190.00
08.02.2021	147.60	145.30	147.10	147.38	12,071,840.00
09.02.2021	148.50	145.90	147.55	146.11	11,612,080.00
10.02.2021	147.75	144.37	147.62	145.50	11,676,780.00
11.02.2021	146.57	143.53	145.78	145.56	11,568,980.00
12.02.2021	151.40	144.87	145.57	147.98	9,094,503.00
16.02.2021	149.74	146.06	149.00	147.09	8,266,426.00
17.02.2021	146.89	143.42	145.82	144.75	11,785,980.00
18.02.2021	144.70	142.96	143.54	143.91	8,399,403.00
19.02.2021	145.85	143.49	144.78	144.94	9,907,673.00
22.02.2021	144.12	139.08	144.94	139.46	12,716,730.00
23.02.2021	138.48	134.44	136.38	137.12	14,402,160.00
24.02.2021	141.18	135.09	136.40	141.10	13,091,370.00
25.02.2021	140.83	135.02	139.56	135.53	12,628,060.00
26.02.2021	138.15	134.70	136.76	136.19	11,748,150.00
01.03.2021	139.63	136.46	137.50	139.49	9,398,275.00
02.03.2021	140.10	136.77	140.00	137.04	8,684,311.00
03.03.2021	136.18	131.54	135.60	131.66	14,837,750.00
04.03.2021	134.20	126.58	132.35	127.80	15,704,590.00
05.03.2021	131.17	125.40	130.92	129.75	13,282,890.00
08.03.2021	129.77	122.99	129.00	123.20	15,101,280.00
09.03.2021	129.92	126.33	127.39	129.11	13,006,190.00
10.03.2021	131.10	127.64	130.67	127.87	12,421,770.00
11.03.2021	133.24	130.01	131.01	131.74	11,895,020.00
12.03.2021	130.33	127.62	129.90	129.98	9,351,251.00
15.03.2021	131.76	129.12	130.06	131.64	7,805,990.00
16.03.2021	135.44	132.29	132.89	133.65	10,429,740.00
17.03.2021	135.60	129.68	131.31	133.92	10,773,350.00
18.03.2021	133.60	129.66	132.44	129.75	9,522,525.00
19.03.2021	132.48	129.17	129.79	131.02	17,589,870.00
22.03.2021	135.55	132.60	132.96	134.09	8,997,357.00
23.03.2021	134.35	131.41	134.00	132.52	7,423,370.00
24.03.2021	133.06	127.11	132.99	127.18	10,931,960.00
25.03.2021	127.64	124.39	126.66	127.28	10,453,490.00
26.03.2021	133.35	127.04	127.06	132.99	10,998,350.00
29.03.2021	133.34	129.77	132.54	131.27	9,589,414.00
30.03.2021	131.24	129.07	130.17	130.11	6,942,464.00
31.03.2021	133.52	130.57	130.96	132.59	8,226,169.00
01.04.2021	138.43	133.60	134.50	137.79	13,913,590.00
05.04.2021	140.50	138.23	139.04	140.33	12,440,590.00
06.04.2021	140.23	137.63	139.85	138.06	9,040,697.00
07.04.2021	139.95	137.40	138.33	139.43	6,871,033.00
08.04.2021	140.37	138.81	140.00	140.34	7,276,829.00
09.04.2021	140.68	138.88	139.90	140.57	5,909,113.00
12.04.2021	139.89	136.05	138.86	137.44	10,342,770.00
13.04.2021	138.77	135.75	138.38	137.30	9,219,239.00
14.04.2021	137.84	133.91	137.08	134.75	9,962,303.00
15.04.2021	137.99	135.57	136.00	137.84	11,727,510.00
16.04.2021	139.01	136.65	137.62	138.21	6,365,771.00
19.04.2021	137.05	134.09	136.90	135.25	8,686,268.00
20.04.2021	134.78	132.79	134.55	133.40	7,439,796.00
21.04.2021	136.37	132.50	132.82	136.19	7,217,202.00
22.04.2021	135.96	132.47	135.37	132.97	8,298,234.00
23.04.2021	136.11	133.54	133.74	135.43	7,629,801.00
26.04.2021	139.69	135.12	135.33	138.96	9,662,332.00
27.04.2021	139.38	136.98	138.71	138.01	9,179,947.00
28.04.2021	138.27	135.75	138.17	136.57	12,808,570.00
29.04.2021	145.30	140.67	145.01	142.68	20,321,490.00
30.04.2021	142.09	138.26	141.07	138.80	11,113,080.00
03.05.2021	139.76	136.87	139.70	137.43	7,608,857.00
04.05.2021	136.00	132.42	136.00	134.12	11,954,650.00
05.05.2021	136.45	134.11	136.08	134.65	6,232,376.00
06.05.2021	136.54	133.10	134.49	136.00	8,321,760.00
07.05.2021	138.69	136.29	136.94	137.85	6,847,220.00
10.05.2021	136.68	128.82	136.02	128.94	19,447,910.00
11.05.2021	128.56	124.77	125.25	128.37	11,929,390.00
12.05.2021	127.13	123.68	126.03	124.62	13,480,500.00
13.05.2021	128.48	125.87	127.12	127.11	10,601,650.00
14.05.2021	131.42	127.81	128.63	130.15	9,305,894.00
17.05.2021	129.83	127.71	129.29	129.80	5,912,785.00
18.05.2021	131.24	128.79	130.64	128.91	8,533,365.00
19.05.2021	130.83	126.45	127.19	130.66	7,890,751.00
20.05.2021	133.28	131.46	131.53	132.64	9,186,809.00
21.05.2021	132.69	130.49	132.14	131.46	8,560,535.00
24.05.2021	134.00	131.33	131.33	132.91	8,140,240.00
25.05.2021	134.30	132.80	133.54	133.75	7,228,448.00
26.05.2021	134.52	132.22	133.87	133.09	6,643,159.00
27.05.2021	134.64	132.71	132.73	133.64	7,117,177.00
28.05.2021	135.64	133.95	134.15	134.54	6,950,710.00
01.06.2021	136.07	133.53	135.10	133.94	7,047,956.00
02.06.2021	134.73	132.47	133.18	133.82	6,017,603.00
03.06.2021	133.39	131.42	132.65	131.78	6,607,026.00
04.06.2021	135.05	132.20	132.52	134.34	7,356,842.00
07.06.2021	133.77	132.64	133.70	133.32	5,524,664.00
08.06.2021	135.39	133.00	134.06	134.31	6,893,737.00
09.06.2021	135.35	132.79	135.10	132.89	6,708,274.00
10.06.2021	135.10	132.58	133.05	134.22	5,467,082.00
11.06.2021	134.65	133.65	133.80	134.62	6,509,603.00
14.06.2021	137.31	134.79	135.20	137.31	7,848,430.00
16.06.2021	137.05	133.66	136.47	134.95	7,387,713.00
17.06.2021	136.62	134.09	134.31	135.35	6,557,315.00
18.06.2021	134.58	132.24	134.55	133.00	12,624,840.00
21.06.2021	135.10	132.66	133.05	133.96	6,261,813.00
22.06.2021	135.31	133.29	134.22	135.08	5,779,258.00
23.06.2021	136.23	134.81	134.89	135.52	6,572,253.00
24.06.2021	138.51	136.35	136.62	137.92	7,937,342.00
25.06.2021	139.47	136.97	138.45	137.65	7,867,187.00
28.06.2021	140.17	137.98	138.23	139.72	6,573,331.00
29.06.2021	142.95	139.25	139.63	142.62	6,815,422.00
30.06.2021	143.63	141.84	142.35	142.93	6,410,357.00
01.07.2021	143.02	140.35	142.91	140.80	6,016,233.00
02.07.2021	142.68	141.25	141.99	142.58	5,383,953.00
06.07.2021	143.18	139.68	143.00	141.19	7,082,883.00
07.07.2021	142.36	139.06	142.24	139.97	5,031,586.00
08.07.2021	138.87	135.60	137.72	138.29	7,418,447.00
09.07.2021	141.73	137.81	137.89	141.43	7,295,859.00
12.07.2021	143.02	141.20	141.40	142.47	6,710,031.00
13.07.2021	145.32	140.42	142.44	141.18	5,654,187.00
14.07.2021	146.34	142.50	143.50	143.75	11,135,310.00
15.07.2021	144.14	140.72	144.12	141.46	6,601,990.00
16.07.2021	142.51	139.53	141.87	139.71	5,876,333.00
19.07.2021	138.90	136.81	138.32	138.79	9,344,253.00
20.07.2021	140.42	137.20	139.02	139.55	6,007,967.00
21.07.2021	142.22	139.65	139.65	142.17	6,155,898.00
22.07.2021	142.85	141.50	142.00	142.44	3,855,296.00
23.07.2021	144.99	142.03	143.45	144.88	6,300,954.00
26.07.2021	144.38	142.24	143.95	143.50	6,182,510.00
27.07.2021	143.00	138.21	142.49	140.93	7,445,317.00
28.07.2021	142.91	140.14	141.27	142.44	8,817,437.00
29.07.2021	151.52	146.41	146.50	150.99	19,395,070.00
30.07.2021	150.41	148.36	149.20	149.80	8,378,738.00
02.08.2021	152.28	148.21	150.00	148.86	10,805,490.00
03.08.2021	149.58	146.56	148.91	147.95	6,213,667.00
04.08.2021	149.20	147.33	148.02	148.22	5,455,517.00
05.08.2021	147.47	144.57	147.24	146.83	7,166,723.00
06.08.2021	148.23	145.92	146.13	146.28	5,731,018.00
09.08.2021	147.72	145.75	146.79	146.92	4,958,798.00
10.08.2021	147.50	142.40	147.32	145.87	4,185,496.00
11.08.2021	146.79	144.40	146.06	146.68	6,163,708.00
12.08.2021	148.00	146.39	147.76	147.15	5,773,313.00
13.08.2021	149.31	146.93	147.00	148.64	5,689,562.00
16.08.2021	149.08	146.72	148.40	148.13	4,407,529.00
17.08.2021	147.00	143.57	146.95	144.41	7,253,459.00
18.08.2021	144.65	141.98	143.84	142.18	6,473,046.00
19.08.2021	141.45	138.96	140.65	140.61	8,600,585.00
20.08.2021	142.26	140.30	140.61	142.09	5,914,390.00
23.08.2021	144.61	142.35	142.65	144.14	6,713,954.00
24.08.2021	145.59	143.84	144.59	144.46	6,813,363.00
25.08.2021	145.43	143.46	144.46	143.87	5,571,032.00
26.08.2021	143.76	141.62	143.19	142.38	6,814,036.00
27.08.2021	144.95	141.92	142.20	144.85	6,227,318.00
30.08.2021	147.86	145.55	145.59	145.94	5,225,910.00
31.08.2021	147.53	144.56	146.80	146.69	7,765,954.00
01.09.2021	148.10	146.22	146.84	146.45	6,424,059.00
02.09.2021	146.89	144.51	146.70	145.12	6,005,150.00
03.09.2021	145.99	144.23	145.12	144.63	5,479,290.00
07.09.2021	144.76	143.12	144.68	143.75	5,263,986.00
08.09.2021	143.62	141.49	143.36	142.52	5,970,010.00
09.09.2021	143.54	141.45	142.47	141.58	5,263,387.00
10.09.2021	146.00	142.54	143.13	142.68	6,179,599.00
13.09.2021	144.73	142.03	144.02	143.41	4,272,706.00
14.09.2021	144.81	140.62	144.47	141.14	6,335,087.00
15.09.2021	141.00	137.52	140.80	138.24	11,200,210.00
16.09.2021	138.96	137.32	137.32	138.40	6,711,539.00
17.09.2021	138.00	133.14	137.81	133.60	14,506,510.00
20.09.2021	133.12	130.61	131.47	132.76	9,598,860.00
21.09.2021	133.91	131.28	133.59	131.75	6,169,323.00
22.09.2021	133.49	131.98	132.59	133.01	5,009,637.00
23.09.2021	135.16	133.22	133.75	133.91	5,761,057.00
24.09.2021	134.55	132.80	133.11	133.88	4,413,227.00
27.09.2021	134.04	132.02	132.43	133.48	4,184,963.00
28.09.2021	132.74	129.70	131.75	129.90	8,390,348.00
29.09.2021	131.45	128.89	130.59	129.28	7,020,894.00
30.09.2021	131.08	128.70	130.35	128.98	6,522,407.00
01.10.2021	130.02	126.47	129.80	128.71	6,850,536.00
04.10.2021	129.79	125.92	128.92	126.68	8,457,600.00
05.10.2021	128.77	125.69	126.13	127.53	9,231,969.00
06.10.2021	128.27	126.07	126.55	128.06	7,081,561.00
07.10.2021	130.72	127.59	129.26	127.84	7,988,111.00
08.10.2021	128.59	126.21	128.59	126.55	6,913,475.00
11.10.2021	127.23	124.88	126.06	124.94	6,277,999.00
12.10.2021	125.47	122.17	125.38	122.95	10,411,280.00
13.10.2021	126.32	123.52	125.20	125.04	12,356,450.00
14.10.2021	129.30	125.99	126.16	128.66	10,632,470.00
15.10.2021	130.48	128.68	129.02	130.20	7,575,830.00
18.10.2021	130.27	128.24	129.32	130.12	5,280,862.00
19.10.2021	132.80	130.32	131.02	132.50	7,307,996.00
20.10.2021	133.01	131.26	132.50	132.16	4,799,216.00
21.10.2021	133.26	131.40	132.00	133.05	4,513,612.00
22.10.2021	133.69	131.43	132.90	131.62	5,198,600.00
25.10.2021	133.17	131.30	131.82	131.93	4,870,445.00
26.10.2021	133.79	131.07	132.90	131.94	5,780,506.00
27.10.2021	132.36	130.51	131.94	131.20	5,080,641.00
28.10.2021	133.83	131.87	131.99	133.69	4,899,301.00
29.10.2021	133.68	132.45	132.86	133.04	5,230,841.00
01.11.2021	134.87	132.44	132.44	134.81	6,895,361.00
02.11.2021	135.73	134.12	134.55	135.23	7,310,523.00
03.11.2021	138.85	135.04	135.75	138.48	12,962,720.00
04.11.2021	159.58	153.30	156.32	156.11	48,204,000.00
05.11.2021	168.55	155.91	157.07	163.03	27,214,960.00
08.11.2021	167.71	161.28	163.21	165.85	14,368,070.00
09.11.2021	169.52	164.38	166.51	166.74	11,610,930.00
10.11.2021	166.12	159.03	165.09	159.80	11,290,540.00
11.11.2021	165.56	161.39	161.80	164.42	7,519,298.00
12.11.2021	166.02	164.33	165.00	164.94	6,870,006.00
15.11.2021	169.94	165.81	166.50	168.51	12,077,580.00
16.11.2021	183.73	167.06	168.11	181.81	33,235,080.00
17.11.2021	186.33	178.63	180.79	182.64	21,641,390.00
18.11.2021	188.72	182.75	185.24	186.32	15,467,200.00
19.11.2021	186.60	182.30	184.69	185.00	11,846,110.00
22.11.2021	188.77	180.98	181.11	181.40	16,000,600.00
23.11.2021	181.33	177.02	180.34	180.94	10,683,950.00
24.11.2021	180.78	177.33	179.52	180.71	7,865,130.00
26.11.2021	180.25	175.06	-99.99	175.74	0.00
29.11.2021	184.07	179.00	179.48	183.74	10,411,480.00
30.11.2021	186.81	180.34	183.22	180.56	19,289,400.00
01.12.2021	183.15	175.32	180.88	175.63	10,592,770.00
02.12.2021	177.89	171.21	172.09	177.03	13,087,040.00
03.12.2021	180.27	173.71	-99.99	176.51	0.00
06.12.2021	176.98	172.27	176.88	175.45	8,555,901.00
07.12.2021	184.78	178.50	179.07	183.72	9,821,134.00
08.12.2021	183.72	180.78	183.01	182.63	4,677,144.00
09.12.2021	187.84	181.51	181.77	182.26	9,175,685.00
10.12.2021	185.55	181.15	185.55	183.93	6,665,084.00
13.12.2021	191.30	183.11	186.85	183.32	16,244,100.00
14.12.2021	183.90	179.41	181.20	181.98	8,236,597.00
15.12.2021	189.78	179.98	183.97	189.28	11,019,780.00
16.12.2021	192.68	176.11	190.30	178.15	14,640,190.00
17.12.2021	180.12	175.02	175.73	176.80	16,223,260.00
20.12.2021	177.08	173.46	174.29	176.67	6,158,465.00
21.12.2021	180.15	174.22	179.38	179.58	7,652,259.00
22.12.2021	181.52	177.63	179.00	181.38	5,213,628.00
23.12.2021	183.71	181.38	181.53	182.74	4,859,205.00
27.12.2021	186.41	183.02	183.21	186.33	4,864,024.00
28.12.2021	186.73	183.49	186.59	184.82	5,301,490.00
29.12.2021	187.39	184.56	184.68	186.20	5,412,781.00
30.12.2021	186.52	182.31	185.88	182.73	4,053,675.00
31.12.2021	185.15	182.60	183.31	182.87	4,108,606.00
03.01.2022	186.88	182.24	182.91	186.21	5,940,797.00
04.01.2022	188.93	181.01	187.00	187.23	8,467,846.00
05.01.2022	193.58	184.73	186.50	186.50	17,078,480.00
06.01.2022	188.47	183.00	184.52	185.95	9,057,794.00
07.01.2022	188.36	180.12	186.60	180.41	7,366,178.00
10.01.2022	180.00	173.76	178.27	179.68	11,143,450.00
11.01.2022	185.65	177.22	179.19	185.40	9,578,075.00
12.01.2022	189.46	185.19	186.60	186.42	7,292,864.00
13.01.2022	191.58	183.29	188.70	183.89	10,176,290.00
14.01.2022	190.09	182.01	182.80	188.69	9,575,869.00
18.01.2022	186.00	178.27	185.87	178.86	10,412,330.00
19.01.2022	181.21	172.27	180.57	172.47	9,946,015.00
20.01.2022	174.99	166.29	174.53	166.50	9,410,692.00

צרו איתנו קשר *5988