QUAD - Quad/Graphics, Inc.
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 3,4300 | 3,6900 | 3,4000 | 3,6000 | 3,6000 | 217.900 |
| 01 jun 2023 | 3,2800 | 3,4400 | 3,1800 | 3,3500 | 3,3500 | 231.000 |
| 31 may 2023 | 3,3100 | 3,3800 | 3,2600 | 3,2700 | 3,2700 | 157.400 |
| 30 may 2023 | 3,3300 | 3,4600 | 3,2400 | 3,3200 | 3,3200 | 213.100 |
| 26 may 2023 | 3,4000 | 3,4300 | 3,2100 | 3,2400 | 3,2400 | 109.000 |
| 25 may 2023 | 3,5600 | 3,5700 | 3,2600 | 3,4000 | 3,4000 | 207.100 |
| 24 may 2023 | 3,6800 | 3,7300 | 3,5500 | 3,5900 | 3,5900 | 97.600 |
| 23 may 2023 | 3,7700 | 3,8900 | 3,6500 | 3,6800 | 3,6800 | 91.700 |
| 22 may 2023 | 3,8800 | 3,8800 | 3,6000 | 3,7800 | 3,7800 | 194.200 |
| 19 may 2023 | 4,0000 | 4,0500 | 3,9800 | 3,9900 | 3,9900 | 103.800 |
| 18 may 2023 | 3,8100 | 3,9900 | 3,7900 | 3,9600 | 3,9600 | 208.200 |
| 17 may 2023 | 3,5700 | 3,7900 | 3,5200 | 3,7800 | 3,7800 | 190.300 |
| 16 may 2023 | 3,3800 | 3,5500 | 3,3400 | 3,4900 | 3,4900 | 158.300 |
| 15 may 2023 | 3,2800 | 3,4700 | 3,2300 | 3,4200 | 3,4200 | 227.200 |
| 12 may 2023 | 3,0700 | 3,2500 | 3,0700 | 3,2100 | 3,2100 | 134.600 |
| 11 may 2023 | 3,0000 | 3,1600 | 2,9900 | 3,0600 | 3,0600 | 151.100 |
| 10 may 2023 | 2,9000 | 3,0900 | 2,8800 | 3,0300 | 3,0300 | 174.700 |
| 09 may 2023 | 2,8100 | 2,9700 | 2,7800 | 2,8700 | 2,8700 | 193.900 |
| 08 may 2023 | 2,8200 | 2,8400 | 2,7700 | 2,7800 | 2,7800 | 200.100 |
| 05 may 2023 | 2,7600 | 2,8400 | 2,7000 | 2,8200 | 2,8200 | 328.600 |
| 04 may 2023 | 3,0000 | 3,0000 | 2,6800 | 2,7400 | 2,7400 | 512.700 |
| 03 may 2023 | 3,1400 | 3,4700 | 2,7600 | 3,0700 | 3,0700 | 377.200 |
| 02 may 2023 | 3,3900 | 3,4300 | 3,1800 | 3,3000 | 3,3000 | 225.500 |
| 01 may 2023 | 3,4900 | 3,5200 | 3,3400 | 3,4100 | 3,4100 | 131.400 |
| 28 abr 2023 | 3,4700 | 3,5200 | 3,4500 | 3,4900 | 3,4900 | 123.200 |
| 27 abr 2023 | 3,4700 | 3,5200 | 3,3700 | 3,5200 | 3,5200 | 88.500 |
| 26 abr 2023 | 3,6400 | 3,7600 | 3,4400 | 3,4800 | 3,4800 | 199.100 |
| 25 abr 2023 | 3,7600 | 3,7600 | 3,6500 | 3,6900 | 3,6900 | 100.800 |
| 24 abr 2023 | 3,7400 | 3,8800 | 3,7400 | 3,7900 | 3,7900 | 72.200 |
| 21 abr 2023 | 3,8800 | 3,9100 | 3,6200 | 3,7600 | 3,7600 | 197.300 |
| 20 abr 2023 | 3,9000 | 3,9600 | 3,8700 | 3,8900 | 3,8900 | 65.000 |
| 19 abr 2023 | 3,8700 | 3,9700 | 3,8300 | 3,9200 | 3,9200 | 61.300 |
| 18 abr 2023 | 3,9400 | 4,0300 | 3,8900 | 3,9200 | 3,9200 | 56.600 |
| 17 abr 2023 | 3,9700 | 3,9800 | 3,8200 | 3,9400 | 3,9400 | 95.200 |
| 14 abr 2023 | 3,9800 | 3,9900 | 3,8500 | 3,9500 | 3,9500 | 73.300 |
| 13 abr 2023 | 4,0000 | 4,0100 | 3,9400 | 3,9900 | 3,9900 | 40.700 |
| 12 abr 2023 | 4,0700 | 4,0900 | 3,9700 | 4,0000 | 4,0000 | 55.600 |
| 11 abr 2023 | 4,0000 | 4,1000 | 3,9700 | 4,0400 | 4,0400 | 74.700 |
| 10 abr 2023 | 3,8500 | 4,0100 | 3,8000 | 3,9700 | 3,9700 | 184.100 |
| 06 abr 2023 | 4,0100 | 4,0100 | 3,8000 | 3,8200 | 3,8200 | 125.000 |
| 05 abr 2023 | 4,1200 | 4,2100 | 3,9000 | 4,0000 | 4,0000 | 124.800 |
| 04 abr 2023 | 4,4200 | 4,4200 | 4,1000 | 4,1900 | 4,1900 | 196.200 |
| 03 abr 2023 | 4,3000 | 4,4500 | 4,3000 | 4,4200 | 4,4200 | 173.300 |
| 31 mar 2023 | 4,2300 | 4,3000 | 4,1600 | 4,2900 | 4,2900 | 135.500 |
| 30 mar 2023 | 4,2900 | 4,3700 | 4,2000 | 4,2100 | 4,2100 | 53.800 |
| 29 mar 2023 | 4,2400 | 4,3500 | 4,2000 | 4,2700 | 4,2700 | 145.200 |
| 28 mar 2023 | 4,2500 | 4,3600 | 4,1300 | 4,2000 | 4,2000 | 272.900 |
| 27 mar 2023 | 4,2500 | 4,3000 | 4,1600 | 4,2500 | 4,2500 | 147.200 |
| 24 mar 2023 | 4,1200 | 4,2600 | 4,1100 | 4,2000 | 4,2000 | 146.900 |
| 23 mar 2023 | 4,1500 | 4,1900 | 4,1100 | 4,1400 | 4,1400 | 94.800 |
| 22 mar 2023 | 4,1300 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 130.800 |
| 21 mar 2023 | 4,0900 | 4,2200 | 4,0700 | 4,1200 | 4,1200 | 142.100 |
| 20 mar 2023 | 4,0000 | 4,1600 | 3,9600 | 4,0100 | 4,0100 | 185.000 |
| 17 mar 2023 | 4,2200 | 4,2300 | 3,9400 | 4,0300 | 4,0300 | 434.400 |
| 16 mar 2023 | 4,0000 | 4,2900 | 3,9900 | 4,2500 | 4,2500 | 129.200 |
| 15 mar 2023 | 3,9200 | 4,0600 | 3,9200 | 4,0300 | 4,0300 | 216.700 |
| 14 mar 2023 | 3,8800 | 4,0600 | 3,8800 | 4,0400 | 4,0400 | 167.500 |
| 13 mar 2023 | 4,0300 | 4,0800 | 3,7300 | 3,8400 | 3,8400 | 365.000 |
| 10 mar 2023 | 4,3500 | 4,3500 | 4,1400 | 4,1700 | 4,1700 | 170.600 |
| 09 mar 2023 | 4,4500 | 4,5900 | 4,3600 | 4,3600 | 4,3600 | 92.100 |
| 08 mar 2023 | 4,3800 | 4,4500 | 4,3400 | 4,4400 | 4,4400 | 126.600 |
| 07 mar 2023 | 4,5300 | 4,5700 | 4,3500 | 4,4200 | 4,4200 | 131.300 |
| 06 mar 2023 | 4,9400 | 4,9900 | 4,4600 | 4,5400 | 4,5400 | 406.200 |
| 03 mar 2023 | 4,9100 | 4,9300 | 4,7700 | 4,8600 | 4,8600 | 122.600 |
| 02 mar 2023 | 4,8600 | 4,9300 | 4,7200 | 4,8800 | 4,8800 | 126.700 |
| 01 mar 2023 | 4,8900 | 4,9600 | 4,8300 | 4,8800 | 4,8800 | 127.300 |
| 28 feb 2023 | 5,1600 | 5,1600 | 4,8900 | 4,8900 | 4,8900 | 182.000 |
| 27 feb 2023 | 5,1900 | 5,3900 | 5,0800 | 5,1400 | 5,1400 | 189.600 |
| 24 feb 2023 | 4,7800 | 5,3400 | 4,7300 | 5,1700 | 5,1700 | 429.500 |
| 23 feb 2023 | 4,6500 | 4,9700 | 4,6400 | 4,8500 | 4,8500 | 380.000 |
| 22 feb 2023 | 4,1100 | 4,7000 | 4,1000 | 4,5600 | 4,5600 | 378.400 |
| 21 feb 2023 | 4,2400 | 4,3400 | 4,1900 | 4,2000 | 4,2000 | 183.100 |
| 17 feb 2023 | 4,1800 | 4,2800 | 4,1100 | 4,2600 | 4,2600 | 112.100 |
| 16 feb 2023 | 4,2500 | 4,2700 | 4,1200 | 4,1600 | 4,1600 | 89.600 |
| 15 feb 2023 | 4,2200 | 4,3300 | 4,1900 | 4,2800 | 4,2800 | 82.100 |
| 14 feb 2023 | 4,2300 | 4,2800 | 4,0100 | 4,1900 | 4,1900 | 150.700 |
| 13 feb 2023 | 4,3400 | 4,3700 | 4,2100 | 4,2600 | 4,2600 | 55.300 |
| 10 feb 2023 | 4,3200 | 4,4000 | 4,2500 | 4,3200 | 4,3200 | 130.600 |
| 09 feb 2023 | 4,4800 | 4,5400 | 4,1400 | 4,2900 | 4,2900 | 177.900 |
| 08 feb 2023 | 4,5400 | 4,5800 | 4,4200 | 4,4600 | 4,4600 | 90.400 |
| 07 feb 2023 | 4,7000 | 4,7100 | 4,4700 | 4,5700 | 4,5700 | 103.800 |
| 06 feb 2023 | 4,6200 | 4,8000 | 4,6200 | 4,6900 | 4,6900 | 129.000 |
| 03 feb 2023 | 4,6300 | 4,8000 | 4,6000 | 4,6800 | 4,6800 | 98.200 |
| 02 feb 2023 | 4,4600 | 4,8100 | 4,4600 | 4,6600 | 4,6600 | 183.900 |
| 01 feb 2023 | 4,4100 | 4,5600 | 4,3200 | 4,4900 | 4,4900 | 90.800 |
| 31 ene 2023 | 4,3500 | 4,4800 | 4,3400 | 4,4100 | 4,4100 | 75.600 |
| 30 ene 2023 | 4,4300 | 4,5900 | 4,3400 | 4,3500 | 4,3500 | 124.200 |
| 27 ene 2023 | 4,4700 | 4,4900 | 4,4100 | 4,4400 | 4,4400 | 59.200 |
| 26 ene 2023 | 4,4700 | 4,5400 | 4,4400 | 4,4800 | 4,4800 | 50.700 |
| 25 ene 2023 | 4,4100 | 4,5300 | 4,3500 | 4,4300 | 4,4300 | 50.900 |
| 24 ene 2023 | 4,3100 | 4,5200 | 4,3100 | 4,4300 | 4,4300 | 72.900 |
| 23 ene 2023 | 4,5600 | 4,6100 | 4,3700 | 4,4000 | 4,4000 | 102.600 |
| 20 ene 2023 | 4,5700 | 4,5900 | 4,4700 | 4,5600 | 4,5600 | 99.200 |
| 19 ene 2023 | 4,3500 | 4,5500 | 4,2700 | 4,5300 | 4,5300 | 204.200 |
| 18 ene 2023 | 4,4300 | 4,4500 | 4,3000 | 4,4200 | 4,4200 | 157.200 |
| 17 ene 2023 | 4,3600 | 4,4500 | 4,3100 | 4,4300 | 4,4300 | 92.400 |
| 13 ene 2023 | 4,3500 | 4,3800 | 4,2500 | 4,3600 | 4,3600 | 91.000 |
| 12 ene 2023 | 4,4600 | 4,6100 | 4,3900 | 4,3900 | 4,3900 | 112.800 |
| 11 ene 2023 | 4,4200 | 4,6400 | 4,4200 | 4,4600 | 4,4600 | 140.600 |
| 10 ene 2023 | 4,2700 | 4,4300 | 4,2600 | 4,3900 | 4,3900 | 179.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.