XNAS
Datos históricos de Qorvo, Inc.
Qorvo, Inc. · QRVO
$114.65
▼ -0.05 (-0.04%)
Última operación · 10/10/2026, 18:06:44 UTC
- Variación en el periodo
- +37.16%
- Máximo
- US$121.09
- 23 de septiembre de 2026
- Mínimo
- US$74.92
- 9 de marzo de 2026
- Volumen medio diario
- 1.38 M
Del 10 de octubre de 2025 al 2 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 oct 2026 | 112.38 | 115.62 | 111.22 | 114.17 | +1.75% | 8.34 M |
| 1 oct 2026 | 114.97 | 115.34 | 111.77 | 112.21 | −1.98% | 5.25 M |
| 30 sep 2026 | 116.56 | 118.63 | 113.48 | 114.48 | −1.94% | 4.47 M |
| 29 sep 2026 | 116.94 | 118.17 | 114.89 | 116.75 | +0.39% | 751,327.382 |
| 28 sep 2026 | 117.81 | 118.41 | 114.44 | 116.30 | −1.42% | 1.53 M |
| 25 sep 2026 | 116.90 | 119.30 | 115.54 | 117.97 | +1.40% | 1.39 M |
| 24 sep 2026 | 118.92 | 119.64 | 115.91 | 116.34 | −2.72% | 950,457.532 |
| 23 sep 2026 | 118.44 | 121.09 | 117.84 | 119.59 | +0.97% | 1.13 M |
| 22 sep 2026 | 116.61 | 119.18 | 116.61 | 118.44 | +1.05% | 1.04 M |
| 21 sep 2026 | 118.44 | 119.89 | 116.66 | 117.21 | +0.03% | 1.02 M |
| 18 sep 2026 | 120.76 | 120.76 | 115.88 | 117.18 | −1.95% | 3.1 M |
| 17 sep 2026 | 114.90 | 119.74 | 113.63 | 119.51 | +4.86% | 1.57 M |
| 16 sep 2026 | 118.18 | 118.18 | 113.59 | 113.97 | −3.46% | 1.78 M |
| 15 sep 2026 | 108.40 | 118.46 | 108.11 | 118.06 | +9.34% | 2.29 M |
| 14 sep 2026 | 114.11 | 115.08 | 107.84 | 107.98 | −7.43% | 1.78 M |
| 11 sep 2026 | 112.84 | 120.52 | 112.60 | 116.65 | +3.82% | 2.19 M |
| 10 sep 2026 | 103.88 | 114.28 | 103.61 | 112.36 | +6.77% | 2.26 M |
| 9 sep 2026 | 103.86 | 105.39 | 103.04 | 105.24 | +1.12% | 981,346.573 |
| 8 sep 2026 | 103.18 | 104.55 | 102.35 | 104.07 | +1.20% | 1.44 M |
| 4 sep 2026 | 101.00 | 103.55 | 100.49 | 102.84 | +2.45% | 718,294.203 |
| 3 sep 2026 | 99.80 | 101.53 | 99.26 | 100.38 | −0.25% | 1.08 M |
| 2 sep 2026 | 96.40 | 102.04 | 96.10 | 100.63 | +4.39% | 1.26 M |
| 1 sep 2026 | 95.03 | 96.87 | 93.67 | 96.40 | +0.33% | 857,457.096 |
| 31 ago 2026 | 94.76 | 96.83 | 93.94 | 96.08 | +1.43% | 1.93 M |
| 28 ago 2026 | 96.33 | 96.49 | 93.38 | 94.73 | −1.51% | 841,566.552 |
| 27 ago 2026 | 95.14 | 96.50 | 94.88 | 96.18 | +1.10% | 631,572.012 |
| 26 ago 2026 | 94.54 | 95.26 | 93.45 | 95.14 | +0.84% | 636,711.773 |
| 25 ago 2026 | 95.50 | 95.53 | 91.86 | 94.34 | −1.08% | 772,008.666 |
| 24 ago 2026 | 95.09 | 95.66 | 93.91 | 95.37 | −0.20% | 593,215.455 |
| 21 ago 2026 | 96.30 | 96.95 | 94.83 | 95.56 | −0.78% | 572,393.803 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.