Mercados españoles cerrados

Quad/Graphics, Inc. (QUAD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,4900-0,0200 (-0,44%)
A partir del 02:40PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20244,51004,63004,46004,49004,490069.559
18 abr 20244,61004,62004,50004,51004,5100129.900
17 abr 20244,71004,74004,42004,59004,5900216.100
16 abr 20244,63004,66004,42004,63004,6300318.600
15 abr 20244,88004,95004,47004,58004,5800291.100
12 abr 20244,81004,90004,60004,78004,7800250.000
11 abr 20245,08005,10004,81004,84004,8400170.300
10 abr 20245,06005,15004,96005,07005,0700132.900
09 abr 20245,25005,28005,10005,16005,160079.300
08 abr 20245,15005,36005,11005,26005,260095.800
05 abr 20245,27005,27005,10005,14005,140085.400
04 abr 20245,44005,44005,22005,26005,2600105.600
03 abr 20245,20005,39005,19005,37005,3700145.700
02 abr 20245,45005,45005,18005,24005,2400136.600
01 abr 20245,28005,50005,28005,42005,4200205.000
28 mar 20245,29005,36005,18005,31005,3100180.500
27 mar 20245,46005,50005,23005,27005,2700211.200
26 mar 20245,37005,47005,29005,40005,400074.500
25 mar 20245,45005,50005,31005,32005,320092.000
22 mar 20245,27005,46005,23005,45005,4500135.100
21 mar 20245,12005,42005,08005,29005,2900285.300
20 mar 20245,11005,17005,00005,04005,0400367.900
19 mar 20245,00005,22005,00005,10005,1000125.600
18 mar 20245,06005,23005,00005,00005,0000132.800
15 mar 20244,85005,12004,85005,08005,0800286.500
14 mar 20244,86004,98004,77004,86004,8600101.800
13 mar 20245,07005,16004,89004,93004,930075.700
12 mar 20245,08005,17004,99005,06005,0600172.900
11 mar 20245,20005,22004,85005,05005,0500283.500
08 mar 20245,35005,45005,24005,25005,250064.900
07 mar 20245,33005,37005,20005,34005,340097.600
06 mar 20245,44005,49005,18005,33005,3300169.800
05 mar 20245,59005,61005,15005,36005,3600261.500
04 mar 20245,89005,94005,59005,63005,6300168.500
01 mar 20246,04006,04005,80005,86005,8600134.900
29 feb 20246,12006,12005,88005,99005,9900161.800
28 feb 20246,01006,14005,77005,93005,9300224.400
27 feb 20245,50006,19005,35006,03006,0300562.900
26 feb 20245,28005,47005,24005,29005,2900163.100
26 feb 20240.05 Dividendo
23 feb 20245,56005,56005,22005,34005,290097.200
22 feb 20245,86005,88005,21005,47005,4188239.300
21 feb 20246,70006,75005,82005,88005,8249219.900
20 feb 20246,34006,60006,09006,48006,4193301.600
16 feb 20245,67006,59005,43006,50006,4391465.300
15 feb 20245,59005,67005,29005,48005,4287139.600
14 feb 20245,37005,63005,17005,58005,5278131.800
13 feb 20245,51005,60005,23005,27005,2207149.900
12 feb 20245,65005,95005,65005,71005,6565212.400
09 feb 20245,45005,70005,41005,63005,5773130.300
08 feb 20245,17005,53005,12005,45005,399067.200
07 feb 20245,37005,40005,15005,18005,131584.200
06 feb 20245,39005,48005,26005,34005,290047.700
05 feb 20245,53005,53005,40005,42005,369369.700
02 feb 20245,44005,59005,42005,55005,498092.200
01 feb 20245,49005,70005,49005,55005,498090.400
31 ene 20245,77005,77005,45005,46005,408972.300
30 ene 20245,74005,77005,63005,76005,706165.100
29 ene 20245,73005,73005,53005,69005,636746.300
26 ene 20245,78005,82005,61005,72005,6664109.100
25 ene 20245,62005,70005,47005,69005,636763.000
24 ene 20245,60005,60005,46005,49005,438656.200
23 ene 20245,43005,54005,36005,47005,4188120.700
22 ene 20245,27005,39005,19005,34005,290088.600
19 ene 20245,07005,26005,02005,21005,161284.900
18 ene 20244,97005,04004,78005,02004,973057.700
17 ene 20244,93004,99004,79004,94004,893767.000
16 ene 20245,03005,06004,95005,02004,973052.200
12 ene 20245,25005,26005,04005,08005,032438.500
11 ene 20245,13005,21004,94005,14005,0919101.400
10 ene 20245,09005,20005,08005,13005,082049.000
09 ene 20245,18005,21005,09005,12005,072158.900
08 ene 20245,26005,37005,22005,30005,250458.800
05 ene 20245,05005,30004,95005,23005,1810105.400
04 ene 20245,37005,41005,09005,14005,091986.000
03 ene 20245,32005,67005,22005,38005,3296165.600
02 ene 20245,39005,47005,25005,33005,280198.000
29 dic 20235,61005,61005,39005,42005,3693108.700
28 dic 20235,69005,79005,55005,59005,537755.200
27 dic 20235,71005,89005,61005,71005,6565111.400
26 dic 20235,61005,78005,60005,73005,6763101.600
22 dic 20235,63005,70005,30005,60005,5476172.000
21 dic 20235,55005,67005,44005,60005,547678.800
20 dic 20235,36005,80005,30005,50005,4485182.100
19 dic 20235,40005,50005,27005,42005,3693100.500
18 dic 20235,38005,38005,12005,29005,240576.200
15 dic 20235,33005,45005,16005,35005,2999286.900
14 dic 20235,31005,49005,23005,28005,2306151.200
13 dic 20234,94005,18004,85005,14005,091989.900
12 dic 20235,00005,01004,80004,89004,844252.600
11 dic 20235,22005,30004,98005,06005,012693.700
08 dic 20234,84005,26004,84005,15005,1018165.200
07 dic 20234,73004,92004,73004,89004,844272.200
06 dic 20234,79004,93004,71004,72004,6758107.200
05 dic 20234,92004,95004,74004,74004,695660.400
04 dic 20234,69004,97004,69004,92004,8739110.300
01 dic 20234,61004,77004,56004,74004,6956109.500
30 nov 20234,65004,71004,57004,61004,566876.400
29 nov 20234,52004,65004,52004,63004,586654.400
28 nov 20234,78004,78004,49004,55004,5074100.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...