Mercados españoles abiertos en 8 hrs 41 min

Quad/Graphics, Inc. (QUAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,3700+0,0100 (+0,23%)
Al cierre: 4:00PM EDT
4,3700 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 20214,39004,41004,31004,37004,370069.303
19 oct 20214,24004,41004,17004,36004,3600119.100
18 oct 20214,34004,35004,17004,24004,2400120.700
15 oct 20214,55004,58004,33004,33004,330075.200
14 oct 20214,50004,51004,36004,49004,4900120.600
13 oct 20214,30004,49004,24004,49004,4900179.800
12 oct 20214,21004,29004,15004,24004,2400158.200
11 oct 20214,16004,22004,11004,16004,160072.500
08 oct 20214,25004,27004,13004,17004,1700130.100
07 oct 20214,20004,28004,09004,27004,2700107.800
06 oct 20214,23004,23004,05004,17004,170087.800
05 oct 20214,28004,28004,07004,23004,2300242.600
04 oct 20214,31004,46004,15004,18004,1800190.400
01 oct 20214,30004,42004,19004,39004,390089.100
30 sept 20214,33004,43004,20004,25004,2500200.000
29 sept 20214,50004,50004,30004,30004,3000184.900
28 sept 20214,59004,59004,41004,48004,480086.900
27 sept 20214,30004,67004,30004,58004,5800237.900
24 sept 20214,35004,37004,25004,33004,330096.400
23 sept 20214,28004,39004,19004,36004,3600133.100
22 sept 20214,20004,38004,19004,21004,2100262.900
21 sept 20214,12004,19004,00004,18004,1800121.800
20 sept 20213,99004,13003,90004,04004,0400257.800
17 sept 20213,95004,11003,89004,01004,0100415.300
16 sept 20214,08004,08003,87003,94003,9400161.500
15 sept 20214,03004,08003,95004,04004,0400100.500
14 sept 20214,13004,13003,97004,00004,0000161.800
13 sept 20214,08004,15003,99004,13004,1300165.300
10 sept 20214,02004,14003,98004,06004,0600267.600
09 sept 20213,90004,06003,80004,00004,0000545.800
08 sept 20214,12004,12003,90003,92003,9200199.600
07 sept 20214,02004,19003,90004,15004,1500306.700
03 sept 20214,14004,18004,03004,11004,1100127.100
02 sept 20214,13004,18004,03004,16004,1600212.200
01 sept 20214,22004,22004,07004,12004,1200150.700
31 ago 20214,10004,27004,09004,14004,1400180.300
30 ago 20214,25004,26004,06004,15004,1500137.000
27 ago 20214,23004,36004,23004,28004,2800121.600
26 ago 20214,38004,42004,21004,27004,2700130.800
25 ago 20214,42004,50004,34004,41004,4100106.600
24 ago 20214,36004,48004,36004,43004,4300117.700
23 ago 20214,18004,49004,18004,39004,3900241.800
20 ago 20214,17004,34004,15004,20004,2000274.100
19 ago 20214,36004,37004,21004,24004,2400164.200
18 ago 20214,41004,52004,36004,43004,4300161.200
17 ago 20214,62004,64004,32004,45004,4500231.100
16 ago 20214,80004,86004,65004,65004,6500290.600
13 ago 20214,90004,96004,79004,87004,8700160.500
12 ago 20215,01005,11004,86004,91004,9100208.400
11 ago 20214,91005,03004,79005,01005,0100317.700
10 ago 20214,95005,11004,82004,94004,9400539.300
09 ago 20214,78005,11004,58004,95004,9500622.400
06 ago 20214,26005,00004,26004,80004,80001.019.300
05 ago 20213,93004,32003,88004,27004,2700820.000
04 ago 20213,96004,18003,76003,85003,8500722.000
03 ago 20213,49003,69003,42003,59003,5900222.900
02 ago 20213,54003,61003,32003,48003,4800653.800
30 jul 20213,47003,53003,43003,50003,500080.500
29 jul 20213,67003,71003,48003,50003,5000215.400
28 jul 20213,62003,67003,50003,61003,6100349.800
27 jul 20213,68003,69003,50003,56003,5600189.000
26 jul 20213,78003,87003,63003,73003,730097.500
23 jul 20213,84003,91003,75003,80003,8000137.500
22 jul 20213,96003,96003,79003,84003,8400140.600
21 jul 20213,83003,98003,81003,93003,9300286.200
20 jul 20213,69003,87003,68003,84003,8400183.600
19 jul 20213,70003,70003,58003,68003,6800650.900
16 jul 20213,88003,90003,75003,75003,7500397.700
15 jul 20213,62003,90003,61003,88003,8800316.900
14 jul 20213,86003,88003,64003,66003,6600201.700
13 jul 20213,90003,97003,75003,82003,8200305.300
12 jul 20213,83003,95003,81003,92003,9200236.600
09 jul 20213,88003,92003,80003,86003,8600182.300
08 jul 20213,80003,97003,74003,83003,8300207.200
07 jul 20213,95003,95003,70003,90003,9000506.400
06 jul 20214,15004,21003,93003,98003,9800487.800
02 jul 20214,43004,46004,05004,16004,1600583.400
01 jul 20214,23004,48004,15004,43004,4300665.900
30 jun 20214,08004,26003,92004,15004,1500578.000
29 jun 20214,03004,17003,99004,01004,0100323.500
28 jun 20214,23004,30003,98004,04004,0400688.200
25 jun 20213,70004,26003,56004,25004,25005.933.700
24 jun 20213,64003,71003,50003,68003,6800489.500
23 jun 20213,64003,72003,56003,64003,6400375.100
22 jun 20213,34003,69003,32003,69003,6900534.400
21 jun 20213,28003,34003,23003,33003,3300688.300
18 jun 20213,41003,44003,25003,28003,2800743.700
17 jun 20213,53003,53003,43003,50003,5000524.500
16 jun 20213,54003,57003,39003,56003,5600482.200
15 jun 20213,76003,80003,54003,56003,5600310.100
14 jun 20213,87003,90003,72003,78003,7800957.100
11 jun 20213,91003,97003,77003,82003,8200630.100
10 jun 20213,66004,00003,65003,86003,86001.059.700
09 jun 20213,69003,82003,63003,63003,6300476.300
08 jun 20213,66003,74003,59003,69003,6900373.200
07 jun 20213,60003,71003,60003,67003,6700285.200
04 jun 20213,70003,78003,61003,62003,6200352.100
03 jun 20213,44003,76003,41003,68003,6800417.500
02 jun 20213,47003,54003,44003,48003,4800338.400
01 jun 20213,34003,50003,29003,48003,4800301.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...