Mercados españoles cerrados

Quad/Graphics, Inc. (QUAD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,03+0,05 (+1,00%)
A partir del 03:39PM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20234,985,034,975,035,0382.479
03 oct 20234,985,044,904,984,98110.500
02 oct 20235,005,104,945,015,01118.300
29 sept 20235,115,125,015,035,0380.200
28 sept 20235,035,124,975,065,0662.700
27 sept 20234,905,074,905,005,00108.000
26 sept 20234,955,054,734,854,85329.700
25 sept 20234,875,014,834,994,9980.900
22 sept 20235,125,164,944,954,95100.000
21 sept 20235,025,224,985,125,1292.500
20 sept 20235,125,215,075,095,09106.700
19 sept 20234,905,084,895,075,07128.300
18 sept 20234,985,034,874,914,91100.500
15 sept 20235,125,184,934,964,96322.300
14 sept 20234,995,204,985,195,1979.100
13 sept 20235,065,134,944,954,9599.100
12 sept 20235,125,225,105,105,1076.300
11 sept 20235,005,124,945,115,11115.300
08 sept 20235,005,114,984,984,9882.800
07 sept 20234,995,014,884,984,98269.700
06 sept 20235,015,135,005,035,0395.900
05 sept 20235,305,314,895,015,01197.600
01 sept 20235,155,305,155,295,2992.000
31 ago 20235,175,265,105,115,11121.700
30 ago 20235,115,235,115,145,1480.000
29 ago 20235,015,145,015,135,13125.800
28 ago 20235,005,105,005,035,03118.600
25 ago 20235,085,094,975,025,0276.500
24 ago 20235,365,374,855,065,06231.600
23 ago 20235,425,495,395,425,4282.400
22 ago 20235,605,755,355,405,40183.200
21 ago 20235,675,845,505,595,59196.900
18 ago 20236,006,045,505,615,61397.200
17 ago 20236,176,286,076,126,12196.100
16 ago 20236,296,356,076,156,15257.300
15 ago 20236,236,346,236,276,27244.900
14 ago 20236,156,316,006,256,25313.900
11 ago 20236,246,336,146,306,30295.100
10 ago 20236,196,416,106,266,26442.700
09 ago 20236,086,195,836,126,12598.200
08 ago 20235,856,055,776,026,02406.100
07 ago 20235,606,025,605,965,96443.300
04 ago 20235,415,905,395,655,65406.600
03 ago 20235,155,455,085,365,36491.700
02 ago 20235,615,684,985,185,18703.900
01 ago 20235,895,905,685,905,90274.800
31 jul 20235,886,095,865,925,92374.500
28 jul 20235,866,055,735,795,79373.200
27 jul 20235,705,855,625,805,80275.300
26 jul 20235,395,655,365,635,63272.400
25 jul 20235,285,425,225,405,40138.900
24 jul 20235,135,355,125,345,34124.000
21 jul 20235,295,295,125,135,13115.700
20 jul 20235,355,425,125,205,20132.600
19 jul 20235,295,595,235,355,35290.300
18 jul 20235,085,325,085,225,22325.000
17 jul 20235,115,325,025,055,05404.500
14 jul 20234,875,104,805,105,10255.100
13 jul 20234,704,894,644,874,87299.700
12 jul 20234,314,914,304,684,68553.000
11 jul 20234,304,314,064,184,18159.000
10 jul 20234,344,404,254,284,2892.100
07 jul 20234,034,374,034,344,34342.700
06 jul 20234,004,043,944,024,02148.100
05 jul 20234,004,163,984,054,05127.200
03 jul 20233,754,053,754,014,01181.200
30 jun 20233,803,873,743,763,76567.700
29 jun 20233,753,853,753,773,77235.600
28 jun 20233,743,893,693,763,76340.300
27 jun 20233,703,773,673,733,73224.700
26 jun 20233,623,763,623,683,68163.400
23 jun 20233,573,763,553,633,63450.000
22 jun 20233,573,743,563,643,64158.700
21 jun 20233,673,763,583,593,59162.100
20 jun 20233,663,813,593,693,69181.400
16 jun 20233,803,803,633,633,63193.700
15 jun 20233,633,803,633,753,75245.100
14 jun 20233,754,013,623,643,64302.300
13 jun 20233,743,793,693,723,72162.200
12 jun 20233,633,773,613,713,71238.800
09 jun 20233,723,793,573,633,63186.000
08 jun 20233,803,863,713,723,72202.100
07 jun 20233,673,853,673,773,77279.300
06 jun 20233,503,753,503,663,66183.300
05 jun 20233,603,693,493,503,50141.500
02 jun 20233,433,693,403,603,60217.900
01 jun 20233,283,443,183,353,35231.000
31 may 20233,313,383,263,273,27157.400
30 may 20233,333,463,243,323,32213.100
26 may 20233,403,433,213,243,24109.000
25 may 20233,563,573,263,403,40207.100
24 may 20233,683,733,553,593,5997.600
23 may 20233,773,893,653,683,6891.700
22 may 20233,883,883,603,783,78194.200
19 may 20234,004,053,983,993,99103.800
18 may 20233,813,993,793,963,96208.200
17 may 20233,573,793,523,783,78190.300
16 may 20233,383,553,343,493,49158.300
15 may 20233,283,473,233,423,42227.200
12 may 20233,073,253,073,213,21134.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...