Mercados españoles abiertos en 6 hrs 26 min

Quad/Graphics, Inc. (QUAD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,5100+0,1800 (+4,16%)
Al cierre: 04:00PM EST
4,5100 0,00 (0,00%)
Después del cierre: 04:41PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 20224,38004,85004,40004,51004,5100167.673
19 ene 20224,79004,79004,32004,33004,3300332.600
18 ene 20224,60004,75004,54004,72004,7200126.600
14 ene 20224,80004,88004,57004,65004,6500159.300
13 ene 20224,95005,07004,76004,88004,8800353.800
12 ene 20224,60005,00004,55004,94004,9400492.400
11 ene 20224,36004,80004,28004,61004,6100514.400
10 ene 20224,19004,38004,12004,35004,3500346.400
07 ene 20224,10004,24004,07004,24004,2400110.500
06 ene 20224,27004,38004,12004,13004,1300177.600
05 ene 20224,24004,43004,23004,25004,2500123.900
04 ene 20224,11004,30004,07004,25004,2500139.200
03 ene 20224,07004,11003,90004,05004,0500102.600
31 dic 20213,91004,05003,91004,00004,000029.200
30 dic 20213,98004,11003,88003,95003,9500124.400
29 dic 20214,17004,17003,94003,98003,980064.800
28 dic 20213,95004,15003,94004,11004,1100103.900
27 dic 20213,89004,05003,83004,01004,0100183.700
23 dic 20214,01004,01003,95003,97003,9700116.400
22 dic 20213,83004,03003,82004,01004,0100100.500
21 dic 20213,86003,96003,82003,83003,8300163.800
20 dic 20213,83003,89003,70003,84003,8400176.900
17 dic 20213,68003,97003,65003,93003,9300149.300
16 dic 20213,80003,85003,72003,74003,7400111.400
15 dic 20213,75003,80003,61003,77003,7700157.000
14 dic 20213,63003,87003,59003,68003,6800396.800
13 dic 20213,63003,66003,36003,65003,6500473.600
10 dic 20213,74003,81003,58003,68003,6800258.300
09 dic 20213,85003,91003,75003,75003,750089.600
08 dic 20213,89003,92003,78003,92003,9200121.800
07 dic 20213,74003,91003,74003,86003,8600113.100
06 dic 20213,59003,70003,52003,65003,6500111.400
03 dic 20213,77003,86003,56003,61003,6100111.600
02 dic 20213,60003,79003,55003,77003,7700183.000
01 dic 20214,01004,05003,49003,54003,5400699.500
30 nov 20213,99004,06003,90004,02004,0200123.400
29 nov 20213,89004,01003,89004,00004,0000188.100
26 nov 20214,00004,04003,80004,04004,0400196.900
24 nov 20214,01004,16003,97004,11004,110077.700
23 nov 20214,04004,11003,99004,04004,0400116.500
22 nov 20214,15004,23004,03004,05004,0500264.100
19 nov 20214,04004,14004,00004,12004,1200121.200
18 nov 20214,22004,22003,93004,07004,0700256.900
17 nov 20214,04004,30004,01004,21004,2100172.200
16 nov 20214,29004,29004,04004,04004,0400240.200
15 nov 20214,30004,42004,27004,30004,300049.000
12 nov 20214,45004,50004,31004,32004,3200149.000
11 nov 20214,33004,50004,33004,42004,420064.700
10 nov 20214,40004,43004,30004,33004,330071.200
09 nov 20214,35004,41004,24004,39004,390079.600
08 nov 20214,39004,44004,32004,37004,370081.800
05 nov 20214,60004,60004,35004,40004,4000266.900
04 nov 20214,80004,90004,53004,56004,5600212.200
03 nov 20214,27004,85004,27004,66004,6600389.400
02 nov 20214,08004,28003,97004,23004,2300251.800
01 nov 20213,95004,08003,94004,07004,0700214.200
29 oct 20213,90003,96003,87003,94003,940068.700
28 oct 20213,97003,98003,83003,94003,9400293.500
27 oct 20214,18004,18003,98004,03004,0300243.000
26 oct 20214,31004,31004,18004,20004,2000154.200
25 oct 20214,35004,36004,25004,32004,3200101.000
22 oct 20214,28004,34004,22004,31004,310080.500
21 oct 20214,36004,37004,14004,29004,2900144.100
20 oct 20214,39004,41004,31004,37004,370069.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...