Mercados españoles cerrados en 3 mins
IBEX 35
7.542,20 -41,30 (-0,54%) Euro Stoxx 50
3.353,40 +4,80 (+0,14%) Dólar/Euro
0,9643 -0,0045 (-0,46%) Petróleo Brent
86,49 +0,34 (+0,39%) Oro
1.651,40 -4,20 (-0,25%) BTC-EUR
19.814,81 -15,54 (-0,08%)
Quad/Graphics, Inc. (QUAD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:26AM EDT. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2022 | 2,9400 | 3,0300 | 2,9250 | 2,9200 | 2,9200 | 53.253 |
| 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 |
| 02 sept 2022 | 3,2000 | 3,2700 | 3,1100 | 3,2000 | 3,2000 | 118.300 |
| 01 sept 2022 | 3,1500 | 3,2700 | 3,0600 | 3,1500 | 3,1500 | 242.300 |
| 31 ago 2022 | 3,3300 | 3,3400 | 3,1600 | 3,1600 | 3,1600 | 237.800 |
| 30 ago 2022 | 3,4700 | 3,4700 | 3,3100 | 3,3100 | 3,3100 | 153.400 |
| 29 ago 2022 | 3,4800 | 3,5300 | 3,4700 | 3,4700 | 3,4700 | 98.800 |
| 26 ago 2022 | 3,7100 | 3,7100 | 3,5200 | 3,5300 | 3,5300 | 100.900 |
| 25 ago 2022 | 3,7700 | 3,7700 | 3,6800 | 3,7100 | 3,7100 | 87.700 |
| 24 ago 2022 | 3,8000 | 3,8500 | 3,7300 | 3,7500 | 3,7500 | 113.500 |
| 23 ago 2022 | 3,7500 | 3,9300 | 3,7500 | 3,7900 | 3,7900 | 395.900 |
| 22 ago 2022 | 3,9100 | 3,9100 | 3,6200 | 3,7500 | 3,7500 | 271.800 |
| 19 ago 2022 | 3,9500 | 3,9800 | 3,8200 | 3,9600 | 3,9600 | 366.600 |
| 18 ago 2022 | 3,9500 | 4,0200 | 3,9000 | 4,0000 | 4,0000 | 144.900 |
| 17 ago 2022 | 3,9500 | 4,0100 | 3,8200 | 3,9300 | 3,9300 | 221.700 |
| 16 ago 2022 | 3,8600 | 4,0400 | 3,8300 | 3,9800 | 3,9800 | 213.100 |
| 15 ago 2022 | 3,9200 | 4,0100 | 3,8500 | 3,9300 | 3,9300 | 162.000 |
| 12 ago 2022 | 3,9500 | 4,0400 | 3,9500 | 4,0000 | 4,0000 | 172.500 |
| 11 ago 2022 | 3,8500 | 4,0100 | 3,8500 | 3,9300 | 3,9300 | 320.600 |
| 10 ago 2022 | 3,7600 | 3,9000 | 3,7600 | 3,8000 | 3,8000 | 240.000 |
| 09 ago 2022 | 3,6000 | 3,7900 | 3,5700 | 3,7000 | 3,7000 | 512.700 |
| 08 ago 2022 | 3,4300 | 3,6800 | 3,4100 | 3,6300 | 3,6300 | 245.000 |
| 05 ago 2022 | 3,2900 | 3,5300 | 3,2800 | 3,3900 | 3,3900 | 439.100 |
| 04 ago 2022 | 3,3500 | 3,4400 | 3,2900 | 3,3200 | 3,3200 | 280.900 |
| 03 ago 2022 | 3,4400 | 3,5200 | 3,2900 | 3,3500 | 3,3500 | 595.200 |
| 02 ago 2022 | 3,1200 | 3,3900 | 3,1200 | 3,2900 | 3,2900 | 341.500 |
| 01 ago 2022 | 3,1500 | 3,2100 | 3,0800 | 3,1000 | 3,1000 | 182.800 |
| 29 jul 2022 | 3,1500 | 3,3000 | 3,1500 | 3,1800 | 3,1800 | 229.200 |
| 28 jul 2022 | 3,0900 | 3,1800 | 3,0300 | 3,1600 | 3,1600 | 163.500 |
| 27 jul 2022 | 3,1200 | 3,1500 | 3,0000 | 3,0700 | 3,0700 | 238.400 |
| 26 jul 2022 | 3,1500 | 3,2600 | 3,0800 | 3,0900 | 3,0900 | 297.400 |
| 25 jul 2022 | 2,9000 | 3,3300 | 2,8900 | 3,1300 | 3,1300 | 569.600 |
| 22 jul 2022 | 2,8800 | 2,9700 | 2,8400 | 2,9400 | 2,9400 | 362.300 |
| 21 jul 2022 | 2,8900 | 2,9900 | 2,8200 | 2,9000 | 2,9000 | 214.000 |
| 20 jul 2022 | 2,8500 | 3,0200 | 2,8500 | 2,9400 | 2,9400 | 261.400 |
| 19 jul 2022 | 2,8600 | 2,9600 | 2,8100 | 2,8400 | 2,8400 | 333.800 |
| 18 jul 2022 | 2,8100 | 2,9700 | 2,7900 | 2,8400 | 2,8400 | 248.200 |
| 15 jul 2022 | 2,6600 | 2,8000 | 2,6100 | 2,7800 | 2,7800 | 284.800 |
| 14 jul 2022 | 2,6500 | 2,6800 | 2,5700 | 2,6000 | 2,6000 | 240.600 |
| 13 jul 2022 | 2,5700 | 2,7000 | 2,5700 | 2,6600 | 2,6600 | 137.500 |
| 12 jul 2022 | 2,5900 | 2,6600 | 2,5900 | 2,6300 | 2,6300 | 182.000 |
| 11 jul 2022 | 2,7000 | 2,7500 | 2,5500 | 2,6000 | 2,6000 | 347.700 |
| 08 jul 2022 | 2,7300 | 2,8300 | 2,6600 | 2,7400 | 2,7400 | 175.600 |
| 07 jul 2022 | 2,6800 | 2,8000 | 2,6700 | 2,7400 | 2,7400 | 303.800 |
| 06 jul 2022 | 2,7200 | 2,7300 | 2,6600 | 2,6700 | 2,6700 | 399.200 |
| 05 jul 2022 | 2,7300 | 2,7900 | 2,6100 | 2,7300 | 2,7300 | 707.400 |
| 01 jul 2022 | 2,7500 | 2,9400 | 2,7500 | 2,7900 | 2,7900 | 478.300 |
| 30 jun 2022 | 2,7100 | 2,9300 | 2,7000 | 2,7500 | 2,7500 | 1.231.600 |
| 29 jun 2022 | 2,8000 | 2,8500 | 2,6200 | 2,7300 | 2,7300 | 839.500 |
| 28 jun 2022 | 3,0000 | 3,1800 | 2,8700 | 2,8700 | 2,8700 | 595.300 |
| 27 jun 2022 | 2,9900 | 3,1200 | 2,7900 | 2,9800 | 2,9800 | 862.400 |
| 24 jun 2022 | 3,0200 | 3,3200 | 2,7600 | 2,9400 | 2,9400 | 4.587.600 |
| 23 jun 2022 | 3,1200 | 3,2000 | 2,9400 | 3,0700 | 3,0700 | 424.600 |
| 22 jun 2022 | 3,3800 | 3,4700 | 3,1100 | 3,1700 | 3,1700 | 487.200 |
| 21 jun 2022 | 3,5300 | 3,6200 | 3,4000 | 3,4800 | 3,4800 | 517.400 |
| 17 jun 2022 | 3,2000 | 3,5300 | 3,2000 | 3,4100 | 3,4100 | 617.600 |
| 16 jun 2022 | 3,2400 | 3,3400 | 3,1600 | 3,2500 | 3,2500 | 454.300 |
| 15 jun 2022 | 2,9800 | 3,3500 | 2,9800 | 3,3500 | 3,3500 | 468.100 |
| 14 jun 2022 | 2,9100 | 3,0400 | 2,7900 | 3,0000 | 3,0000 | 443.300 |
| 13 jun 2022 | 3,0600 | 3,1200 | 2,8300 | 2,8600 | 2,8600 | 388.100 |
| 10 jun 2022 | 3,2800 | 3,3200 | 3,0900 | 3,1200 | 3,1200 | 583.900 |
| 09 jun 2022 | 3,5000 | 3,5300 | 3,2900 | 3,3000 | 3,3000 | 531.700 |
| 08 jun 2022 | 3,5000 | 3,6200 | 3,3900 | 3,5100 | 3,5100 | 429.700 |
| 07 jun 2022 | 3,5300 | 3,5900 | 3,3900 | 3,5000 | 3,5000 | 493.400 |
| 06 jun 2022 | 3,8900 | 3,9200 | 3,4500 | 3,5700 | 3,5700 | 722.200 |
| 03 jun 2022 | 4,0600 | 4,0700 | 3,7800 | 3,8200 | 3,8200 | 404.900 |
| 02 jun 2022 | 4,1200 | 4,2500 | 4,0600 | 4,1100 | 4,1100 | 256.300 |
| 01 jun 2022 | 4,0600 | 4,2500 | 4,0000 | 4,1200 | 4,1200 | 317.700 |
| 31 may 2022 | 4,2500 | 4,2800 | 4,0200 | 4,0200 | 4,0200 | 354.400 |
| 27 may 2022 | 4,2200 | 4,3300 | 4,1600 | 4,2300 | 4,2300 | 154.700 |
| 26 may 2022 | 4,0300 | 4,2300 | 4,0300 | 4,1600 | 4,1600 | 230.100 |
| 25 may 2022 | 3,8100 | 4,0000 | 3,8100 | 4,0000 | 4,0000 | 150.300 |
| 24 may 2022 | 3,8900 | 3,8900 | 3,7000 | 3,8300 | 3,8300 | 243.100 |
| 23 may 2022 | 4,0700 | 4,1500 | 3,8900 | 3,8900 | 3,8900 | 160.800 |
| 20 may 2022 | 4,1900 | 4,1900 | 3,8900 | 4,0800 | 4,0800 | 341.400 |
| 19 may 2022 | 4,1900 | 4,2800 | 4,1300 | 4,1400 | 4,1400 | 143.700 |
| 18 may 2022 | 4,6300 | 4,6300 | 4,2300 | 4,2700 | 4,2700 | 195.600 |
| 17 may 2022 | 4,7000 | 4,7900 | 4,6000 | 4,7000 | 4,7000 | 241.000 |
| 16 may 2022 | 4,5200 | 4,6700 | 4,4500 | 4,6300 | 4,6300 | 312.600 |
| 13 may 2022 | 4,3600 | 4,6100 | 4,3300 | 4,5300 | 4,5300 | 247.100 |
| 12 may 2022 | 4,1300 | 4,3300 | 4,0600 | 4,2900 | 4,2900 | 349.000 |
| 11 may 2022 | 4,0800 | 4,3100 | 4,0300 | 4,1700 | 4,1700 | 346.800 |
| 10 may 2022 | 4,4600 | 4,4600 | 3,9600 | 4,0400 | 4,0400 | 597.700 |
| 09 may 2022 | 4,6000 | 4,8100 | 4,3800 | 4,3900 | 4,3900 | 581.300 |
| 06 may 2022 | 4,3200 | 4,8200 | 4,2800 | 4,7400 | 4,7400 | 731.800 |
| 05 may 2022 | 4,6700 | 4,7500 | 4,1900 | 4,4300 | 4,4300 | 1.300.500 |
| 04 may 2022 | 6,1400 | 6,1600 | 4,7200 | 4,7800 | 4,7800 | 1.731.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
