Mercados españoles abiertos en 6 hrs 26 min
S&P 500
4.482,73 -50,03 (-1,10%) Nasdaq
14.154,02 -186,23 (-1,30%) NIKKEI 225
27.192,75 -580,18 (-2,09%) Dólar/Euro
1,1310 -0,0008 (-0,07%) Petróleo Brent
86,06 -2,32 (-2,63%) BTC-EUR
36.036,32 -1.145,35 (-3,08%)
Quad/Graphics, Inc. (QUAD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 ene 2022 | 4,3800 | 4,8500 | 4,4000 | 4,5100 | 4,5100 | 167.673 |
| 19 ene 2022 | 4,7900 | 4,7900 | 4,3200 | 4,3300 | 4,3300 | 332.600 |
| 18 ene 2022 | 4,6000 | 4,7500 | 4,5400 | 4,7200 | 4,7200 | 126.600 |
| 14 ene 2022 | 4,8000 | 4,8800 | 4,5700 | 4,6500 | 4,6500 | 159.300 |
| 13 ene 2022 | 4,9500 | 5,0700 | 4,7600 | 4,8800 | 4,8800 | 353.800 |
| 12 ene 2022 | 4,6000 | 5,0000 | 4,5500 | 4,9400 | 4,9400 | 492.400 |
| 11 ene 2022 | 4,3600 | 4,8000 | 4,2800 | 4,6100 | 4,6100 | 514.400 |
| 10 ene 2022 | 4,1900 | 4,3800 | 4,1200 | 4,3500 | 4,3500 | 346.400 |
| 07 ene 2022 | 4,1000 | 4,2400 | 4,0700 | 4,2400 | 4,2400 | 110.500 |
| 06 ene 2022 | 4,2700 | 4,3800 | 4,1200 | 4,1300 | 4,1300 | 177.600 |
| 05 ene 2022 | 4,2400 | 4,4300 | 4,2300 | 4,2500 | 4,2500 | 123.900 |
| 04 ene 2022 | 4,1100 | 4,3000 | 4,0700 | 4,2500 | 4,2500 | 139.200 |
| 03 ene 2022 | 4,0700 | 4,1100 | 3,9000 | 4,0500 | 4,0500 | 102.600 |
| 31 dic 2021 | 3,9100 | 4,0500 | 3,9100 | 4,0000 | 4,0000 | 29.200 |
| 30 dic 2021 | 3,9800 | 4,1100 | 3,8800 | 3,9500 | 3,9500 | 124.400 |
| 29 dic 2021 | 4,1700 | 4,1700 | 3,9400 | 3,9800 | 3,9800 | 64.800 |
| 28 dic 2021 | 3,9500 | 4,1500 | 3,9400 | 4,1100 | 4,1100 | 103.900 |
| 27 dic 2021 | 3,8900 | 4,0500 | 3,8300 | 4,0100 | 4,0100 | 183.700 |
| 23 dic 2021 | 4,0100 | 4,0100 | 3,9500 | 3,9700 | 3,9700 | 116.400 |
| 22 dic 2021 | 3,8300 | 4,0300 | 3,8200 | 4,0100 | 4,0100 | 100.500 |
| 21 dic 2021 | 3,8600 | 3,9600 | 3,8200 | 3,8300 | 3,8300 | 163.800 |
| 20 dic 2021 | 3,8300 | 3,8900 | 3,7000 | 3,8400 | 3,8400 | 176.900 |
| 17 dic 2021 | 3,6800 | 3,9700 | 3,6500 | 3,9300 | 3,9300 | 149.300 |
| 16 dic 2021 | 3,8000 | 3,8500 | 3,7200 | 3,7400 | 3,7400 | 111.400 |
| 15 dic 2021 | 3,7500 | 3,8000 | 3,6100 | 3,7700 | 3,7700 | 157.000 |
| 14 dic 2021 | 3,6300 | 3,8700 | 3,5900 | 3,6800 | 3,6800 | 396.800 |
| 13 dic 2021 | 3,6300 | 3,6600 | 3,3600 | 3,6500 | 3,6500 | 473.600 |
| 10 dic 2021 | 3,7400 | 3,8100 | 3,5800 | 3,6800 | 3,6800 | 258.300 |
| 09 dic 2021 | 3,8500 | 3,9100 | 3,7500 | 3,7500 | 3,7500 | 89.600 |
| 08 dic 2021 | 3,8900 | 3,9200 | 3,7800 | 3,9200 | 3,9200 | 121.800 |
| 07 dic 2021 | 3,7400 | 3,9100 | 3,7400 | 3,8600 | 3,8600 | 113.100 |
| 06 dic 2021 | 3,5900 | 3,7000 | 3,5200 | 3,6500 | 3,6500 | 111.400 |
| 03 dic 2021 | 3,7700 | 3,8600 | 3,5600 | 3,6100 | 3,6100 | 111.600 |
| 02 dic 2021 | 3,6000 | 3,7900 | 3,5500 | 3,7700 | 3,7700 | 183.000 |
| 01 dic 2021 | 4,0100 | 4,0500 | 3,4900 | 3,5400 | 3,5400 | 699.500 |
| 30 nov 2021 | 3,9900 | 4,0600 | 3,9000 | 4,0200 | 4,0200 | 123.400 |
| 29 nov 2021 | 3,8900 | 4,0100 | 3,8900 | 4,0000 | 4,0000 | 188.100 |
| 26 nov 2021 | 4,0000 | 4,0400 | 3,8000 | 4,0400 | 4,0400 | 196.900 |
| 24 nov 2021 | 4,0100 | 4,1600 | 3,9700 | 4,1100 | 4,1100 | 77.700 |
| 23 nov 2021 | 4,0400 | 4,1100 | 3,9900 | 4,0400 | 4,0400 | 116.500 |
| 22 nov 2021 | 4,1500 | 4,2300 | 4,0300 | 4,0500 | 4,0500 | 264.100 |
| 19 nov 2021 | 4,0400 | 4,1400 | 4,0000 | 4,1200 | 4,1200 | 121.200 |
| 18 nov 2021 | 4,2200 | 4,2200 | 3,9300 | 4,0700 | 4,0700 | 256.900 |
| 17 nov 2021 | 4,0400 | 4,3000 | 4,0100 | 4,2100 | 4,2100 | 172.200 |
| 16 nov 2021 | 4,2900 | 4,2900 | 4,0400 | 4,0400 | 4,0400 | 240.200 |
| 15 nov 2021 | 4,3000 | 4,4200 | 4,2700 | 4,3000 | 4,3000 | 49.000 |
| 12 nov 2021 | 4,4500 | 4,5000 | 4,3100 | 4,3200 | 4,3200 | 149.000 |
| 11 nov 2021 | 4,3300 | 4,5000 | 4,3300 | 4,4200 | 4,4200 | 64.700 |
| 10 nov 2021 | 4,4000 | 4,4300 | 4,3000 | 4,3300 | 4,3300 | 71.200 |
| 09 nov 2021 | 4,3500 | 4,4100 | 4,2400 | 4,3900 | 4,3900 | 79.600 |
| 08 nov 2021 | 4,3900 | 4,4400 | 4,3200 | 4,3700 | 4,3700 | 81.800 |
| 05 nov 2021 | 4,6000 | 4,6000 | 4,3500 | 4,4000 | 4,4000 | 266.900 |
| 04 nov 2021 | 4,8000 | 4,9000 | 4,5300 | 4,5600 | 4,5600 | 212.200 |
| 03 nov 2021 | 4,2700 | 4,8500 | 4,2700 | 4,6600 | 4,6600 | 389.400 |
| 02 nov 2021 | 4,0800 | 4,2800 | 3,9700 | 4,2300 | 4,2300 | 251.800 |
| 01 nov 2021 | 3,9500 | 4,0800 | 3,9400 | 4,0700 | 4,0700 | 214.200 |
| 29 oct 2021 | 3,9000 | 3,9600 | 3,8700 | 3,9400 | 3,9400 | 68.700 |
| 28 oct 2021 | 3,9700 | 3,9800 | 3,8300 | 3,9400 | 3,9400 | 293.500 |
| 27 oct 2021 | 4,1800 | 4,1800 | 3,9800 | 4,0300 | 4,0300 | 243.000 |
| 26 oct 2021 | 4,3100 | 4,3100 | 4,1800 | 4,2000 | 4,2000 | 154.200 |
| 25 oct 2021 | 4,3500 | 4,3600 | 4,2500 | 4,3200 | 4,3200 | 101.000 |
| 22 oct 2021 | 4,2800 | 4,3400 | 4,2200 | 4,3100 | 4,3100 | 80.500 |
| 21 oct 2021 | 4,3600 | 4,3700 | 4,1400 | 4,2900 | 4,2900 | 144.100 |
| 20 oct 2021 | 4,3900 | 4,4100 | 4,3100 | 4,3700 | 4,3700 | 69.500 |
| 19 oct 2021 | 4,2400 | 4,4100 | 4,1700 | 4,3600 | 4,3600 | 119.100 |
| 18 oct 2021 | 4,3400 | 4,3500 | 4,1700 | 4,2400 | 4,2400 | 120.700 |
| 15 oct 2021 | 4,5500 | 4,5800 | 4,3300 | 4,3300 | 4,3300 | 75.200 |
| 14 oct 2021 | 4,5000 | 4,5100 | 4,3600 | 4,4900 | 4,4900 | 120.600 |
| 13 oct 2021 | 4,3000 | 4,4900 | 4,2400 | 4,4900 | 4,4900 | 179.800 |
| 12 oct 2021 | 4,2100 | 4,2900 | 4,1500 | 4,2400 | 4,2400 | 158.200 |
| 11 oct 2021 | 4,1600 | 4,2200 | 4,1100 | 4,1600 | 4,1600 | 72.500 |
| 08 oct 2021 | 4,2500 | 4,2700 | 4,1300 | 4,1700 | 4,1700 | 130.100 |
| 07 oct 2021 | 4,2000 | 4,2800 | 4,0900 | 4,2700 | 4,2700 | 107.800 |
| 06 oct 2021 | 4,2300 | 4,2300 | 4,0500 | 4,1700 | 4,1700 | 87.800 |
| 05 oct 2021 | 4,2800 | 4,2800 | 4,0700 | 4,2300 | 4,2300 | 242.600 |
| 04 oct 2021 | 4,3100 | 4,4600 | 4,1500 | 4,1800 | 4,1800 | 190.400 |
| 01 oct 2021 | 4,3000 | 4,4200 | 4,1900 | 4,3900 | 4,3900 | 89.100 |
| 30 sept 2021 | 4,3300 | 4,4300 | 4,2000 | 4,2500 | 4,2500 | 200.000 |
| 29 sept 2021 | 4,5000 | 4,5000 | 4,3000 | 4,3000 | 4,3000 | 184.900 |
| 28 sept 2021 | 4,5900 | 4,5900 | 4,4100 | 4,4800 | 4,4800 | 86.900 |
| 27 sept 2021 | 4,3000 | 4,6700 | 4,3000 | 4,5800 | 4,5800 | 237.900 |
| 24 sept 2021 | 4,3500 | 4,3700 | 4,2500 | 4,3300 | 4,3300 | 96.400 |
| 23 sept 2021 | 4,2800 | 4,3900 | 4,1900 | 4,3600 | 4,3600 | 133.100 |
| 22 sept 2021 | 4,2000 | 4,3800 | 4,1900 | 4,2100 | 4,2100 | 262.900 |
| 21 sept 2021 | 4,1200 | 4,1900 | 4,0000 | 4,1800 | 4,1800 | 121.800 |
| 20 sept 2021 | 3,9900 | 4,1300 | 3,9000 | 4,0400 | 4,0400 | 257.800 |
| 17 sept 2021 | 3,9500 | 4,1100 | 3,8900 | 4,0100 | 4,0100 | 415.300 |
| 16 sept 2021 | 4,0800 | 4,0800 | 3,8700 | 3,9400 | 3,9400 | 161.500 |
| 15 sept 2021 | 4,0300 | 4,0800 | 3,9500 | 4,0400 | 4,0400 | 100.500 |
| 14 sept 2021 | 4,1300 | 4,1300 | 3,9700 | 4,0000 | 4,0000 | 161.800 |
| 13 sept 2021 | 4,0800 | 4,1500 | 3,9900 | 4,1300 | 4,1300 | 165.300 |
| 10 sept 2021 | 4,0200 | 4,1400 | 3,9800 | 4,0600 | 4,0600 | 267.600 |
| 09 sept 2021 | 3,9000 | 4,0600 | 3,8000 | 4,0000 | 4,0000 | 545.800 |
| 08 sept 2021 | 4,1200 | 4,1200 | 3,9000 | 3,9200 | 3,9200 | 199.600 |
| 07 sept 2021 | 4,0200 | 4,1900 | 3,9000 | 4,1500 | 4,1500 | 306.700 |
| 03 sept 2021 | 4,1400 | 4,1800 | 4,0300 | 4,1100 | 4,1100 | 127.100 |
| 02 sept 2021 | 4,1300 | 4,1800 | 4,0300 | 4,1600 | 4,1600 | 212.200 |
| 01 sept 2021 | 4,2200 | 4,2200 | 4,0700 | 4,1200 | 4,1200 | 150.700 |
| 31 ago 2021 | 4,1000 | 4,2700 | 4,0900 | 4,1400 | 4,1400 | 180.300 |
| 30 ago 2021 | 4,2500 | 4,2600 | 4,0600 | 4,1500 | 4,1500 | 137.000 |
| *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.
