Mercados españoles cerrados en 3 mins

Quad/Graphics, Inc. (QUAD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9200-0,0500 (-1,68%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20222,94003,03002,92502,92002,920053.253
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
02 sept 20223,20003,27003,11003,20003,2000118.300
01 sept 20223,15003,27003,06003,15003,1500242.300
31 ago 20223,33003,34003,16003,16003,1600237.800
30 ago 20223,47003,47003,31003,31003,3100153.400
29 ago 20223,48003,53003,47003,47003,470098.800
26 ago 20223,71003,71003,52003,53003,5300100.900
25 ago 20223,77003,77003,68003,71003,710087.700
24 ago 20223,80003,85003,73003,75003,7500113.500
23 ago 20223,75003,93003,75003,79003,7900395.900
22 ago 20223,91003,91003,62003,75003,7500271.800
19 ago 20223,95003,98003,82003,96003,9600366.600
18 ago 20223,95004,02003,90004,00004,0000144.900
17 ago 20223,95004,01003,82003,93003,9300221.700
16 ago 20223,86004,04003,83003,98003,9800213.100
15 ago 20223,92004,01003,85003,93003,9300162.000
12 ago 20223,95004,04003,95004,00004,0000172.500
11 ago 20223,85004,01003,85003,93003,9300320.600
10 ago 20223,76003,90003,76003,80003,8000240.000
09 ago 20223,60003,79003,57003,70003,7000512.700
08 ago 20223,43003,68003,41003,63003,6300245.000
05 ago 20223,29003,53003,28003,39003,3900439.100
04 ago 20223,35003,44003,29003,32003,3200280.900
03 ago 20223,44003,52003,29003,35003,3500595.200
02 ago 20223,12003,39003,12003,29003,2900341.500
01 ago 20223,15003,21003,08003,10003,1000182.800
29 jul 20223,15003,30003,15003,18003,1800229.200
28 jul 20223,09003,18003,03003,16003,1600163.500
27 jul 20223,12003,15003,00003,07003,0700238.400
26 jul 20223,15003,26003,08003,09003,0900297.400
25 jul 20222,90003,33002,89003,13003,1300569.600
22 jul 20222,88002,97002,84002,94002,9400362.300
21 jul 20222,89002,99002,82002,90002,9000214.000
20 jul 20222,85003,02002,85002,94002,9400261.400
19 jul 20222,86002,96002,81002,84002,8400333.800
18 jul 20222,81002,97002,79002,84002,8400248.200
15 jul 20222,66002,80002,61002,78002,7800284.800
14 jul 20222,65002,68002,57002,60002,6000240.600
13 jul 20222,57002,70002,57002,66002,6600137.500
12 jul 20222,59002,66002,59002,63002,6300182.000
11 jul 20222,70002,75002,55002,60002,6000347.700
08 jul 20222,73002,83002,66002,74002,7400175.600
07 jul 20222,68002,80002,67002,74002,7400303.800
06 jul 20222,72002,73002,66002,67002,6700399.200
05 jul 20222,73002,79002,61002,73002,7300707.400
01 jul 20222,75002,94002,75002,79002,7900478.300
30 jun 20222,71002,93002,70002,75002,75001.231.600
29 jun 20222,80002,85002,62002,73002,7300839.500
28 jun 20223,00003,18002,87002,87002,8700595.300
27 jun 20222,99003,12002,79002,98002,9800862.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...