Mercados españoles cerrados

Quad/Graphics, Inc. (QUAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,4400-0,0400 (-0,89%)
Al cierre: 04:00PM EST
4,4400 0,00 (0,00%)
Después del cierre: 04:01PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20234,47004,49004,41004,44004,440059.200
26 ene 20234,47004,54004,44004,48004,480050.700
25 ene 20234,41004,53004,35004,43004,430050.900
24 ene 20234,31004,52004,31004,43004,430072.900
23 ene 20234,56004,61004,37004,40004,4000102.600
20 ene 20234,57004,59004,47004,56004,560099.200
19 ene 20234,35004,55004,27004,53004,5300204.200
18 ene 20234,43004,45004,30004,42004,4200157.200
17 ene 20234,36004,45004,31004,43004,430092.400
13 ene 20234,35004,38004,25004,36004,360091.000
12 ene 20234,46004,61004,39004,39004,3900112.800
11 ene 20234,42004,64004,42004,46004,4600140.600
10 ene 20234,27004,43004,26004,39004,3900179.800
09 ene 20234,62004,79004,32004,33004,3300244.400
06 ene 20234,53004,65004,46004,54004,5400194.400
05 ene 20234,45004,57004,27004,52004,5200251.600
04 ene 20234,38004,49004,12004,47004,4700318.600
03 ene 20234,19004,47004,12004,37004,3700226.500
30 dic 20224,26004,26004,02004,08004,0800176.200
29 dic 20224,08004,29004,02004,25004,2500131.800
28 dic 20224,22004,35003,87003,96003,9600256.500
27 dic 20223,90004,27003,85004,20004,2000417.200
23 dic 20223,44003,75003,44003,71003,7100156.600
22 dic 20223,50003,57003,42003,48003,4800160.400
21 dic 20223,37003,51003,35003,47003,470093.900
20 dic 20223,47003,50003,21003,30003,3000191.600
19 dic 20223,73003,73003,47003,49003,490092.300
16 dic 20223,36003,73003,35003,73003,7300304.100
15 dic 20223,39003,46003,35003,40003,4000123.900
14 dic 20223,40003,51003,39003,47003,4700107.600
13 dic 20223,54003,67003,39003,43003,4300116.800
12 dic 20223,43003,49003,38003,45003,450065.500
09 dic 20223,51003,60003,41003,43003,430052.300
08 dic 20223,56003,63003,46003,51003,510042.200
07 dic 20223,42003,64003,42003,54003,540072.100
06 dic 20223,52003,58003,40003,49003,4900231.500
05 dic 20223,68003,70003,50003,54003,540081.000
02 dic 20223,70003,81003,69003,76003,760075.100
01 dic 20223,71003,81003,71003,74003,740097.100
30 nov 20223,59003,80003,51003,70003,7000159.800
29 nov 20223,56003,61003,50003,58003,580089.200
28 nov 20223,79003,84003,48003,57003,5700131.100
25 nov 20223,72003,84003,72003,82003,820030.900
23 nov 20223,69003,72003,61003,69003,690053.000
22 nov 20223,70003,72003,62003,71003,710094.200
21 nov 20223,45003,76003,38003,69003,6900270.700
18 nov 20223,45003,54003,43003,47003,470095.200
17 nov 20223,31003,40003,31003,37003,370052.400
16 nov 20223,35003,44003,29003,34003,340091.900
15 nov 20223,51003,59003,35003,38003,380089.300
14 nov 20223,48003,54003,37003,41003,410079.700
11 nov 20223,39003,65003,39003,50003,5000151.400
10 nov 20223,46003,53003,34003,40003,4000188.800
09 nov 20223,31003,46003,18003,25003,2500110.100
08 nov 20223,33003,39003,16003,32003,320094.400
07 nov 20223,35003,37003,23003,29003,2900123.900
04 nov 20223,30003,44003,11003,28003,2800175.400
03 nov 20223,14003,34003,09003,25003,2500132.800
02 nov 20223,10003,42003,04003,17003,1700684.400
01 nov 20222,81002,96002,65002,69002,6900285.400
31 oct 20222,71002,89002,62002,78002,7800288.300
28 oct 20222,66002,74002,55002,69002,6900147.800
27 oct 20222,63002,69002,59002,61002,6100101.800
26 oct 20222,50002,71002,44002,62002,6200152.400
25 oct 20222,28002,57002,28002,51002,5100138.100
24 oct 20222,31002,37002,20002,29002,2900128.600
21 oct 20222,32002,50002,27002,27002,2700173.600
20 oct 20222,39002,46002,26002,28002,280081.400
19 oct 20222,39002,39002,29002,37002,3700110.000
18 oct 20222,49002,55002,39002,42002,4200170.300
17 oct 20222,46002,56002,39002,40002,4000209.000
14 oct 20222,63002,71002,42002,42002,4200176.500
13 oct 20222,17002,61002,12002,58002,5800265.500
12 oct 20222,30002,32002,18002,21002,2100291.900
11 oct 20222,37002,54002,30002,31002,3100302.700
10 oct 20222,42002,43002,20002,37002,3700348.200
07 oct 20222,43002,46002,30002,38002,3800166.600
06 oct 20222,66002,66002,41002,46002,4600137.000
05 oct 20222,70002,75002,59002,66002,6600124.000
04 oct 20222,71002,80002,66002,78002,7800177.800
03 oct 20222,61002,70002,55002,67002,6700171.200
30 sept 20222,66002,75002,55002,56002,5600207.200
29 sept 20222,89002,89002,65002,70002,7000190.400
28 sept 20222,97002,99002,86002,95002,9500139.200
27 sept 20223,01003,10002,91002,94002,9400104.100
26 sept 20222,94003,03002,85002,94002,9400173.400
23 sept 20223,11003,16002,93002,97002,9700186.500
22 sept 20223,18003,21003,13003,16003,1600159.400
21 sept 20223,27003,38003,19003,21003,2100133.600
20 sept 20223,47003,47003,25003,27003,2700117.900
19 sept 20223,37003,53003,35003,51003,5100138.400
16 sept 20223,37003,43003,28003,39003,3900241.200
15 sept 20223,43003,51003,35003,41003,4100148.600
14 sept 20223,58003,58003,44003,46003,4600110.600
13 sept 20223,66003,79003,58003,59003,5900172.800
12 sept 20223,82003,89003,75003,81003,8100173.600
09 sept 20223,72003,94003,70003,81003,8100159.600
08 sept 20223,55003,71003,44003,69003,6900154.600
07 sept 20223,25003,61003,25003,59003,5900316.200
06 sept 20223,20003,30003,16003,27003,2700173.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...