Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.300,90 -95,21 (-0,44%)
Quad/Graphics, Inc. (QUAD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 4,4700 | 4,4900 | 4,4100 | 4,4400 | 4,4400 | 59.200 |
| 26 ene 2023 | 4,4700 | 4,5400 | 4,4400 | 4,4800 | 4,4800 | 50.700 |
| 25 ene 2023 | 4,4100 | 4,5300 | 4,3500 | 4,4300 | 4,4300 | 50.900 |
| 24 ene 2023 | 4,3100 | 4,5200 | 4,3100 | 4,4300 | 4,4300 | 72.900 |
| 23 ene 2023 | 4,5600 | 4,6100 | 4,3700 | 4,4000 | 4,4000 | 102.600 |
| 20 ene 2023 | 4,5700 | 4,5900 | 4,4700 | 4,5600 | 4,5600 | 99.200 |
| 19 ene 2023 | 4,3500 | 4,5500 | 4,2700 | 4,5300 | 4,5300 | 204.200 |
| 18 ene 2023 | 4,4300 | 4,4500 | 4,3000 | 4,4200 | 4,4200 | 157.200 |
| 17 ene 2023 | 4,3600 | 4,4500 | 4,3100 | 4,4300 | 4,4300 | 92.400 |
| 13 ene 2023 | 4,3500 | 4,3800 | 4,2500 | 4,3600 | 4,3600 | 91.000 |
| 12 ene 2023 | 4,4600 | 4,6100 | 4,3900 | 4,3900 | 4,3900 | 112.800 |
| 11 ene 2023 | 4,4200 | 4,6400 | 4,4200 | 4,4600 | 4,4600 | 140.600 |
| 10 ene 2023 | 4,2700 | 4,4300 | 4,2600 | 4,3900 | 4,3900 | 179.800 |
| 09 ene 2023 | 4,6200 | 4,7900 | 4,3200 | 4,3300 | 4,3300 | 244.400 |
| 06 ene 2023 | 4,5300 | 4,6500 | 4,4600 | 4,5400 | 4,5400 | 194.400 |
| 05 ene 2023 | 4,4500 | 4,5700 | 4,2700 | 4,5200 | 4,5200 | 251.600 |
| 04 ene 2023 | 4,3800 | 4,4900 | 4,1200 | 4,4700 | 4,4700 | 318.600 |
| 03 ene 2023 | 4,1900 | 4,4700 | 4,1200 | 4,3700 | 4,3700 | 226.500 |
| 30 dic 2022 | 4,2600 | 4,2600 | 4,0200 | 4,0800 | 4,0800 | 176.200 |
| 29 dic 2022 | 4,0800 | 4,2900 | 4,0200 | 4,2500 | 4,2500 | 131.800 |
| 28 dic 2022 | 4,2200 | 4,3500 | 3,8700 | 3,9600 | 3,9600 | 256.500 |
| 27 dic 2022 | 3,9000 | 4,2700 | 3,8500 | 4,2000 | 4,2000 | 417.200 |
| 23 dic 2022 | 3,4400 | 3,7500 | 3,4400 | 3,7100 | 3,7100 | 156.600 |
| 22 dic 2022 | 3,5000 | 3,5700 | 3,4200 | 3,4800 | 3,4800 | 160.400 |
| 21 dic 2022 | 3,3700 | 3,5100 | 3,3500 | 3,4700 | 3,4700 | 93.900 |
| 20 dic 2022 | 3,4700 | 3,5000 | 3,2100 | 3,3000 | 3,3000 | 191.600 |
| 19 dic 2022 | 3,7300 | 3,7300 | 3,4700 | 3,4900 | 3,4900 | 92.300 |
| 16 dic 2022 | 3,3600 | 3,7300 | 3,3500 | 3,7300 | 3,7300 | 304.100 |
| 15 dic 2022 | 3,3900 | 3,4600 | 3,3500 | 3,4000 | 3,4000 | 123.900 |
| 14 dic 2022 | 3,4000 | 3,5100 | 3,3900 | 3,4700 | 3,4700 | 107.600 |
| 13 dic 2022 | 3,5400 | 3,6700 | 3,3900 | 3,4300 | 3,4300 | 116.800 |
| 12 dic 2022 | 3,4300 | 3,4900 | 3,3800 | 3,4500 | 3,4500 | 65.500 |
| 09 dic 2022 | 3,5100 | 3,6000 | 3,4100 | 3,4300 | 3,4300 | 52.300 |
| 08 dic 2022 | 3,5600 | 3,6300 | 3,4600 | 3,5100 | 3,5100 | 42.200 |
| 07 dic 2022 | 3,4200 | 3,6400 | 3,4200 | 3,5400 | 3,5400 | 72.100 |
| 06 dic 2022 | 3,5200 | 3,5800 | 3,4000 | 3,4900 | 3,4900 | 231.500 |
| 05 dic 2022 | 3,6800 | 3,7000 | 3,5000 | 3,5400 | 3,5400 | 81.000 |
| 02 dic 2022 | 3,7000 | 3,8100 | 3,6900 | 3,7600 | 3,7600 | 75.100 |
| 01 dic 2022 | 3,7100 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 97.100 |
| 30 nov 2022 | 3,5900 | 3,8000 | 3,5100 | 3,7000 | 3,7000 | 159.800 |
| 29 nov 2022 | 3,5600 | 3,6100 | 3,5000 | 3,5800 | 3,5800 | 89.200 |
| 28 nov 2022 | 3,7900 | 3,8400 | 3,4800 | 3,5700 | 3,5700 | 131.100 |
| 25 nov 2022 | 3,7200 | 3,8400 | 3,7200 | 3,8200 | 3,8200 | 30.900 |
| 23 nov 2022 | 3,6900 | 3,7200 | 3,6100 | 3,6900 | 3,6900 | 53.000 |
| 22 nov 2022 | 3,7000 | 3,7200 | 3,6200 | 3,7100 | 3,7100 | 94.200 |
| 21 nov 2022 | 3,4500 | 3,7600 | 3,3800 | 3,6900 | 3,6900 | 270.700 |
| 18 nov 2022 | 3,4500 | 3,5400 | 3,4300 | 3,4700 | 3,4700 | 95.200 |
| 17 nov 2022 | 3,3100 | 3,4000 | 3,3100 | 3,3700 | 3,3700 | 52.400 |
| 16 nov 2022 | 3,3500 | 3,4400 | 3,2900 | 3,3400 | 3,3400 | 91.900 |
| 15 nov 2022 | 3,5100 | 3,5900 | 3,3500 | 3,3800 | 3,3800 | 89.300 |
| 14 nov 2022 | 3,4800 | 3,5400 | 3,3700 | 3,4100 | 3,4100 | 79.700 |
| 11 nov 2022 | 3,3900 | 3,6500 | 3,3900 | 3,5000 | 3,5000 | 151.400 |
| 10 nov 2022 | 3,4600 | 3,5300 | 3,3400 | 3,4000 | 3,4000 | 188.800 |
| 09 nov 2022 | 3,3100 | 3,4600 | 3,1800 | 3,2500 | 3,2500 | 110.100 |
| 08 nov 2022 | 3,3300 | 3,3900 | 3,1600 | 3,3200 | 3,3200 | 94.400 |
| 07 nov 2022 | 3,3500 | 3,3700 | 3,2300 | 3,2900 | 3,2900 | 123.900 |
| 04 nov 2022 | 3,3000 | 3,4400 | 3,1100 | 3,2800 | 3,2800 | 175.400 |
| 03 nov 2022 | 3,1400 | 3,3400 | 3,0900 | 3,2500 | 3,2500 | 132.800 |
| 02 nov 2022 | 3,1000 | 3,4200 | 3,0400 | 3,1700 | 3,1700 | 684.400 |
| 01 nov 2022 | 2,8100 | 2,9600 | 2,6500 | 2,6900 | 2,6900 | 285.400 |
| 31 oct 2022 | 2,7100 | 2,8900 | 2,6200 | 2,7800 | 2,7800 | 288.300 |
| 28 oct 2022 | 2,6600 | 2,7400 | 2,5500 | 2,6900 | 2,6900 | 147.800 |
| 27 oct 2022 | 2,6300 | 2,6900 | 2,5900 | 2,6100 | 2,6100 | 101.800 |
| 26 oct 2022 | 2,5000 | 2,7100 | 2,4400 | 2,6200 | 2,6200 | 152.400 |
| 25 oct 2022 | 2,2800 | 2,5700 | 2,2800 | 2,5100 | 2,5100 | 138.100 |
| 24 oct 2022 | 2,3100 | 2,3700 | 2,2000 | 2,2900 | 2,2900 | 128.600 |
| 21 oct 2022 | 2,3200 | 2,5000 | 2,2700 | 2,2700 | 2,2700 | 173.600 |
| 20 oct 2022 | 2,3900 | 2,4600 | 2,2600 | 2,2800 | 2,2800 | 81.400 |
| 19 oct 2022 | 2,3900 | 2,3900 | 2,2900 | 2,3700 | 2,3700 | 110.000 |
| 18 oct 2022 | 2,4900 | 2,5500 | 2,3900 | 2,4200 | 2,4200 | 170.300 |
| 17 oct 2022 | 2,4600 | 2,5600 | 2,3900 | 2,4000 | 2,4000 | 209.000 |
| 14 oct 2022 | 2,6300 | 2,7100 | 2,4200 | 2,4200 | 2,4200 | 176.500 |
| 13 oct 2022 | 2,1700 | 2,6100 | 2,1200 | 2,5800 | 2,5800 | 265.500 |
| 12 oct 2022 | 2,3000 | 2,3200 | 2,1800 | 2,2100 | 2,2100 | 291.900 |
| 11 oct 2022 | 2,3700 | 2,5400 | 2,3000 | 2,3100 | 2,3100 | 302.700 |
| 10 oct 2022 | 2,4200 | 2,4300 | 2,2000 | 2,3700 | 2,3700 | 348.200 |
| 07 oct 2022 | 2,4300 | 2,4600 | 2,3000 | 2,3800 | 2,3800 | 166.600 |
| 06 oct 2022 | 2,6600 | 2,6600 | 2,4100 | 2,4600 | 2,4600 | 137.000 |
| 05 oct 2022 | 2,7000 | 2,7500 | 2,5900 | 2,6600 | 2,6600 | 124.000 |
| 04 oct 2022 | 2,7100 | 2,8000 | 2,6600 | 2,7800 | 2,7800 | 177.800 |
| 03 oct 2022 | 2,6100 | 2,7000 | 2,5500 | 2,6700 | 2,6700 | 171.200 |
| 30 sept 2022 | 2,6600 | 2,7500 | 2,5500 | 2,5600 | 2,5600 | 207.200 |
| 29 sept 2022 | 2,8900 | 2,8900 | 2,6500 | 2,7000 | 2,7000 | 190.400 |
| 28 sept 2022 | 2,9700 | 2,9900 | 2,8600 | 2,9500 | 2,9500 | 139.200 |
| 27 sept 2022 | 3,0100 | 3,1000 | 2,9100 | 2,9400 | 2,9400 | 104.100 |
| 26 sept 2022 | 2,9400 | 3,0300 | 2,8500 | 2,9400 | 2,9400 | 173.400 |
| 23 sept 2022 | 3,1100 | 3,1600 | 2,9300 | 2,9700 | 2,9700 | 186.500 |
| 22 sept 2022 | 3,1800 | 3,2100 | 3,1300 | 3,1600 | 3,1600 | 159.400 |
| 21 sept 2022 | 3,2700 | 3,3800 | 3,1900 | 3,2100 | 3,2100 | 133.600 |
| 20 sept 2022 | 3,4700 | 3,4700 | 3,2500 | 3,2700 | 3,2700 | 117.900 |
| 19 sept 2022 | 3,3700 | 3,5300 | 3,3500 | 3,5100 | 3,5100 | 138.400 |
| 16 sept 2022 | 3,3700 | 3,4300 | 3,2800 | 3,3900 | 3,3900 | 241.200 |
| 15 sept 2022 | 3,4300 | 3,5100 | 3,3500 | 3,4100 | 3,4100 | 148.600 |
| 14 sept 2022 | 3,5800 | 3,5800 | 3,4400 | 3,4600 | 3,4600 | 110.600 |
| 13 sept 2022 | 3,6600 | 3,7900 | 3,5800 | 3,5900 | 3,5900 | 172.800 |
| 12 sept 2022 | 3,8200 | 3,8900 | 3,7500 | 3,8100 | 3,8100 | 173.600 |
| 09 sept 2022 | 3,7200 | 3,9400 | 3,7000 | 3,8100 | 3,8100 | 159.600 |
| 08 sept 2022 | 3,5500 | 3,7100 | 3,4400 | 3,6900 | 3,6900 | 154.600 |
| 07 sept 2022 | 3,2500 | 3,6100 | 3,2500 | 3,5900 | 3,5900 | 316.200 |
| 06 sept 2022 | 3,2000 | 3,3000 | 3,1600 | 3,2700 | 3,2700 | 173.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
