Mercados españoles cerrados

Quad/Graphics, Inc. (QUAD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,9400-0,1300 (-4,23%)
Al cierre: 04:00PM EDT
2,9700 +0,03 (+1,02%)
Después del cierre: 07:42PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20223,02003,32002,76002,94002,94004.587.600
23 jun 20223,12003,20002,94003,07003,0700424.600
22 jun 20223,38003,47003,11003,17003,1700487.200
21 jun 20223,53003,62003,40003,48003,4800517.400
17 jun 20223,20003,53003,20003,41003,4100617.600
16 jun 20223,24003,34003,16003,25003,2500454.300
15 jun 20222,98003,35002,98003,35003,3500468.100
14 jun 20222,91003,04002,79003,00003,0000443.300
13 jun 20223,06003,12002,83002,86002,8600388.100
10 jun 20223,28003,32003,09003,12003,1200583.900
09 jun 20223,50003,53003,29003,30003,3000531.700
08 jun 20223,50003,62003,39003,51003,5100429.700
07 jun 20223,53003,59003,39003,50003,5000493.400
06 jun 20223,89003,92003,45003,57003,5700722.200
03 jun 20224,06004,07003,78003,82003,8200404.900
02 jun 20224,12004,25004,06004,11004,1100256.300
01 jun 20224,06004,25004,00004,12004,1200317.700
31 may 20224,25004,28004,02004,02004,0200354.400
27 may 20224,22004,33004,16004,23004,2300154.700
26 may 20224,03004,23004,03004,16004,1600230.100
25 may 20223,81004,00003,81004,00004,0000150.300
24 may 20223,89003,89003,70003,83003,8300243.100
23 may 20224,07004,15003,89003,89003,8900160.800
20 may 20224,19004,19003,89004,08004,0800341.400
19 may 20224,19004,28004,13004,14004,1400143.700
18 may 20224,63004,63004,23004,27004,2700195.600
17 may 20224,70004,79004,60004,70004,7000241.000
16 may 20224,52004,67004,45004,63004,6300312.600
13 may 20224,36004,61004,33004,53004,5300247.100
12 may 20224,13004,33004,06004,29004,2900349.000
11 may 20224,08004,31004,03004,17004,1700346.800
10 may 20224,46004,46003,96004,04004,0400597.700
09 may 20224,60004,81004,38004,39004,3900581.300
06 may 20224,32004,82004,28004,74004,7400731.800
05 may 20224,67004,75004,19004,43004,43001.300.500
04 may 20226,14006,16004,72004,78004,78001.731.000
03 may 20226,20006,36006,06006,25006,2500260.000
02 may 20226,68006,91006,23006,34006,3400368.200
29 abr 20226,80006,99006,74006,78006,7800380.600
28 abr 20226,95006,95006,56006,80006,8000339.700
27 abr 20226,77007,07006,77006,86006,8600358.800
26 abr 20226,77006,90006,55006,63006,6300235.500
25 abr 20226,74006,81006,42006,77006,7700289.000
22 abr 20226,87006,94006,63006,78006,7800203.800
21 abr 20227,23007,25006,78006,86006,8600243.200
20 abr 20227,08007,55006,98007,23007,2300398.900
19 abr 20227,00007,19006,93007,06007,0600523.600
18 abr 20226,81007,10006,70007,00007,0000301.900
14 abr 20227,05007,15006,73006,93006,9300216.800
13 abr 20226,99007,21006,95007,11007,1100369.600
12 abr 20226,67007,04006,67006,97006,9700464.000
11 abr 20226,78006,88006,51006,64006,6400219.600
08 abr 20226,50006,89006,50006,85006,8500240.900
07 abr 20226,51006,59006,41006,55006,5500161.400
06 abr 20226,71006,79006,43006,52006,5200260.200
05 abr 20227,09007,09006,65006,74006,7400282.200
04 abr 20227,12007,21006,84007,03007,0300279.600
01 abr 20226,93007,09006,76007,03007,0300440.400
31 mar 20226,91007,34006,90006,94006,9400674.500
30 mar 20226,68006,97006,66006,89006,8900218.800
29 mar 20226,80006,95006,66006,70006,7000305.700
28 mar 20226,70006,84006,60006,81006,8100329.100
25 mar 20226,76006,96006,60006,70006,7000270.800
24 mar 20226,64006,74006,44006,67006,6700297.100
23 mar 20226,46006,65006,36006,61006,6100174.900
22 mar 20226,28006,54006,28006,49006,4900295.900
21 mar 20226,22006,50006,18006,29006,2900278.900
18 mar 20226,01006,23005,97006,16006,1600333.800
17 mar 20225,95006,05005,86006,04006,0400271.700
16 mar 20226,15006,23005,80005,99005,9900381.800
15 mar 20225,66006,11005,66006,10006,1000888.000
14 mar 20225,63005,82005,48005,66005,6600438.700
11 mar 20225,98005,99005,54005,57005,5700289.800
10 mar 20225,84006,08005,83005,89005,8900243.300
09 mar 20225,94006,22005,88005,96005,9600529.000
08 mar 20226,15006,21005,77005,80005,8000628.800
07 mar 20226,67006,94006,28006,28006,2800425.700
04 mar 20226,64006,91006,36006,67006,6700534.300
03 mar 20226,34006,75006,30006,75006,7500549.800
02 mar 20225,88006,49005,86006,49006,49001.021.300
01 mar 20225,35005,86005,35005,86005,8600460.900
28 feb 20225,49005,55005,29005,48005,4800514.200
25 feb 20225,20005,58005,20005,49005,4900421.900
24 feb 20224,96005,29004,84005,23005,2300555.000
23 feb 20224,84005,47004,84005,10005,10001.672.500
22 feb 20224,87004,95004,67004,89004,8900270.000
18 feb 20224,79005,04004,78005,00005,0000179.600
17 feb 20224,78004,91004,69004,76004,7600211.400
16 feb 20224,82004,90004,65004,86004,860075.700
15 feb 20224,74004,83004,72004,78004,780060.200
14 feb 20224,76004,77004,59004,65004,650061.600
11 feb 20224,65004,90004,55004,70004,7000156.000
10 feb 20224,56004,85004,56004,65004,6500117.300
09 feb 20224,76004,83004,67004,69004,6900128.800
08 feb 20224,42004,76004,39004,71004,7100170.600
07 feb 20224,33004,50004,30004,38004,3800122.900
04 feb 20224,35004,39004,20004,38004,380089.200
03 feb 20224,28004,39004,21004,29004,2900258.000
02 feb 20224,42004,47004,25004,36004,3600125.400
01 feb 20224,45004,51004,32004,37004,370068.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...