Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.263,28 -171,85 (-0,84%)
Quad/Graphics, Inc. (QUAD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 3,0200 | 3,3200 | 2,7600 | 2,9400 | 2,9400 | 4.587.600 |
| 23 jun 2022 | 3,1200 | 3,2000 | 2,9400 | 3,0700 | 3,0700 | 424.600 |
| 22 jun 2022 | 3,3800 | 3,4700 | 3,1100 | 3,1700 | 3,1700 | 487.200 |
| 21 jun 2022 | 3,5300 | 3,6200 | 3,4000 | 3,4800 | 3,4800 | 517.400 |
| 17 jun 2022 | 3,2000 | 3,5300 | 3,2000 | 3,4100 | 3,4100 | 617.600 |
| 16 jun 2022 | 3,2400 | 3,3400 | 3,1600 | 3,2500 | 3,2500 | 454.300 |
| 15 jun 2022 | 2,9800 | 3,3500 | 2,9800 | 3,3500 | 3,3500 | 468.100 |
| 14 jun 2022 | 2,9100 | 3,0400 | 2,7900 | 3,0000 | 3,0000 | 443.300 |
| 13 jun 2022 | 3,0600 | 3,1200 | 2,8300 | 2,8600 | 2,8600 | 388.100 |
| 10 jun 2022 | 3,2800 | 3,3200 | 3,0900 | 3,1200 | 3,1200 | 583.900 |
| 09 jun 2022 | 3,5000 | 3,5300 | 3,2900 | 3,3000 | 3,3000 | 531.700 |
| 08 jun 2022 | 3,5000 | 3,6200 | 3,3900 | 3,5100 | 3,5100 | 429.700 |
| 07 jun 2022 | 3,5300 | 3,5900 | 3,3900 | 3,5000 | 3,5000 | 493.400 |
| 06 jun 2022 | 3,8900 | 3,9200 | 3,4500 | 3,5700 | 3,5700 | 722.200 |
| 03 jun 2022 | 4,0600 | 4,0700 | 3,7800 | 3,8200 | 3,8200 | 404.900 |
| 02 jun 2022 | 4,1200 | 4,2500 | 4,0600 | 4,1100 | 4,1100 | 256.300 |
| 01 jun 2022 | 4,0600 | 4,2500 | 4,0000 | 4,1200 | 4,1200 | 317.700 |
| 31 may 2022 | 4,2500 | 4,2800 | 4,0200 | 4,0200 | 4,0200 | 354.400 |
| 27 may 2022 | 4,2200 | 4,3300 | 4,1600 | 4,2300 | 4,2300 | 154.700 |
| 26 may 2022 | 4,0300 | 4,2300 | 4,0300 | 4,1600 | 4,1600 | 230.100 |
| 25 may 2022 | 3,8100 | 4,0000 | 3,8100 | 4,0000 | 4,0000 | 150.300 |
| 24 may 2022 | 3,8900 | 3,8900 | 3,7000 | 3,8300 | 3,8300 | 243.100 |
| 23 may 2022 | 4,0700 | 4,1500 | 3,8900 | 3,8900 | 3,8900 | 160.800 |
| 20 may 2022 | 4,1900 | 4,1900 | 3,8900 | 4,0800 | 4,0800 | 341.400 |
| 19 may 2022 | 4,1900 | 4,2800 | 4,1300 | 4,1400 | 4,1400 | 143.700 |
| 18 may 2022 | 4,6300 | 4,6300 | 4,2300 | 4,2700 | 4,2700 | 195.600 |
| 17 may 2022 | 4,7000 | 4,7900 | 4,6000 | 4,7000 | 4,7000 | 241.000 |
| 16 may 2022 | 4,5200 | 4,6700 | 4,4500 | 4,6300 | 4,6300 | 312.600 |
| 13 may 2022 | 4,3600 | 4,6100 | 4,3300 | 4,5300 | 4,5300 | 247.100 |
| 12 may 2022 | 4,1300 | 4,3300 | 4,0600 | 4,2900 | 4,2900 | 349.000 |
| 11 may 2022 | 4,0800 | 4,3100 | 4,0300 | 4,1700 | 4,1700 | 346.800 |
| 10 may 2022 | 4,4600 | 4,4600 | 3,9600 | 4,0400 | 4,0400 | 597.700 |
| 09 may 2022 | 4,6000 | 4,8100 | 4,3800 | 4,3900 | 4,3900 | 581.300 |
| 06 may 2022 | 4,3200 | 4,8200 | 4,2800 | 4,7400 | 4,7400 | 731.800 |
| 05 may 2022 | 4,6700 | 4,7500 | 4,1900 | 4,4300 | 4,4300 | 1.300.500 |
| 04 may 2022 | 6,1400 | 6,1600 | 4,7200 | 4,7800 | 4,7800 | 1.731.000 |
| 03 may 2022 | 6,2000 | 6,3600 | 6,0600 | 6,2500 | 6,2500 | 260.000 |
| 02 may 2022 | 6,6800 | 6,9100 | 6,2300 | 6,3400 | 6,3400 | 368.200 |
| 29 abr 2022 | 6,8000 | 6,9900 | 6,7400 | 6,7800 | 6,7800 | 380.600 |
| 28 abr 2022 | 6,9500 | 6,9500 | 6,5600 | 6,8000 | 6,8000 | 339.700 |
| 27 abr 2022 | 6,7700 | 7,0700 | 6,7700 | 6,8600 | 6,8600 | 358.800 |
| 26 abr 2022 | 6,7700 | 6,9000 | 6,5500 | 6,6300 | 6,6300 | 235.500 |
| 25 abr 2022 | 6,7400 | 6,8100 | 6,4200 | 6,7700 | 6,7700 | 289.000 |
| 22 abr 2022 | 6,8700 | 6,9400 | 6,6300 | 6,7800 | 6,7800 | 203.800 |
| 21 abr 2022 | 7,2300 | 7,2500 | 6,7800 | 6,8600 | 6,8600 | 243.200 |
| 20 abr 2022 | 7,0800 | 7,5500 | 6,9800 | 7,2300 | 7,2300 | 398.900 |
| 19 abr 2022 | 7,0000 | 7,1900 | 6,9300 | 7,0600 | 7,0600 | 523.600 |
| 18 abr 2022 | 6,8100 | 7,1000 | 6,7000 | 7,0000 | 7,0000 | 301.900 |
| 14 abr 2022 | 7,0500 | 7,1500 | 6,7300 | 6,9300 | 6,9300 | 216.800 |
| 13 abr 2022 | 6,9900 | 7,2100 | 6,9500 | 7,1100 | 7,1100 | 369.600 |
| 12 abr 2022 | 6,6700 | 7,0400 | 6,6700 | 6,9700 | 6,9700 | 464.000 |
| 11 abr 2022 | 6,7800 | 6,8800 | 6,5100 | 6,6400 | 6,6400 | 219.600 |
| 08 abr 2022 | 6,5000 | 6,8900 | 6,5000 | 6,8500 | 6,8500 | 240.900 |
| 07 abr 2022 | 6,5100 | 6,5900 | 6,4100 | 6,5500 | 6,5500 | 161.400 |
| 06 abr 2022 | 6,7100 | 6,7900 | 6,4300 | 6,5200 | 6,5200 | 260.200 |
| 05 abr 2022 | 7,0900 | 7,0900 | 6,6500 | 6,7400 | 6,7400 | 282.200 |
| 04 abr 2022 | 7,1200 | 7,2100 | 6,8400 | 7,0300 | 7,0300 | 279.600 |
| 01 abr 2022 | 6,9300 | 7,0900 | 6,7600 | 7,0300 | 7,0300 | 440.400 |
| 31 mar 2022 | 6,9100 | 7,3400 | 6,9000 | 6,9400 | 6,9400 | 674.500 |
| 30 mar 2022 | 6,6800 | 6,9700 | 6,6600 | 6,8900 | 6,8900 | 218.800 |
| 29 mar 2022 | 6,8000 | 6,9500 | 6,6600 | 6,7000 | 6,7000 | 305.700 |
| 28 mar 2022 | 6,7000 | 6,8400 | 6,6000 | 6,8100 | 6,8100 | 329.100 |
| 25 mar 2022 | 6,7600 | 6,9600 | 6,6000 | 6,7000 | 6,7000 | 270.800 |
| 24 mar 2022 | 6,6400 | 6,7400 | 6,4400 | 6,6700 | 6,6700 | 297.100 |
| 23 mar 2022 | 6,4600 | 6,6500 | 6,3600 | 6,6100 | 6,6100 | 174.900 |
| 22 mar 2022 | 6,2800 | 6,5400 | 6,2800 | 6,4900 | 6,4900 | 295.900 |
| 21 mar 2022 | 6,2200 | 6,5000 | 6,1800 | 6,2900 | 6,2900 | 278.900 |
| 18 mar 2022 | 6,0100 | 6,2300 | 5,9700 | 6,1600 | 6,1600 | 333.800 |
| 17 mar 2022 | 5,9500 | 6,0500 | 5,8600 | 6,0400 | 6,0400 | 271.700 |
| 16 mar 2022 | 6,1500 | 6,2300 | 5,8000 | 5,9900 | 5,9900 | 381.800 |
| 15 mar 2022 | 5,6600 | 6,1100 | 5,6600 | 6,1000 | 6,1000 | 888.000 |
| 14 mar 2022 | 5,6300 | 5,8200 | 5,4800 | 5,6600 | 5,6600 | 438.700 |
| 11 mar 2022 | 5,9800 | 5,9900 | 5,5400 | 5,5700 | 5,5700 | 289.800 |
| 10 mar 2022 | 5,8400 | 6,0800 | 5,8300 | 5,8900 | 5,8900 | 243.300 |
| 09 mar 2022 | 5,9400 | 6,2200 | 5,8800 | 5,9600 | 5,9600 | 529.000 |
| 08 mar 2022 | 6,1500 | 6,2100 | 5,7700 | 5,8000 | 5,8000 | 628.800 |
| 07 mar 2022 | 6,6700 | 6,9400 | 6,2800 | 6,2800 | 6,2800 | 425.700 |
| 04 mar 2022 | 6,6400 | 6,9100 | 6,3600 | 6,6700 | 6,6700 | 534.300 |
| 03 mar 2022 | 6,3400 | 6,7500 | 6,3000 | 6,7500 | 6,7500 | 549.800 |
| 02 mar 2022 | 5,8800 | 6,4900 | 5,8600 | 6,4900 | 6,4900 | 1.021.300 |
| 01 mar 2022 | 5,3500 | 5,8600 | 5,3500 | 5,8600 | 5,8600 | 460.900 |
| 28 feb 2022 | 5,4900 | 5,5500 | 5,2900 | 5,4800 | 5,4800 | 514.200 |
| 25 feb 2022 | 5,2000 | 5,5800 | 5,2000 | 5,4900 | 5,4900 | 421.900 |
| 24 feb 2022 | 4,9600 | 5,2900 | 4,8400 | 5,2300 | 5,2300 | 555.000 |
| 23 feb 2022 | 4,8400 | 5,4700 | 4,8400 | 5,1000 | 5,1000 | 1.672.500 |
| 22 feb 2022 | 4,8700 | 4,9500 | 4,6700 | 4,8900 | 4,8900 | 270.000 |
| 18 feb 2022 | 4,7900 | 5,0400 | 4,7800 | 5,0000 | 5,0000 | 179.600 |
| 17 feb 2022 | 4,7800 | 4,9100 | 4,6900 | 4,7600 | 4,7600 | 211.400 |
| 16 feb 2022 | 4,8200 | 4,9000 | 4,6500 | 4,8600 | 4,8600 | 75.700 |
| 15 feb 2022 | 4,7400 | 4,8300 | 4,7200 | 4,7800 | 4,7800 | 60.200 |
| 14 feb 2022 | 4,7600 | 4,7700 | 4,5900 | 4,6500 | 4,6500 | 61.600 |
| 11 feb 2022 | 4,6500 | 4,9000 | 4,5500 | 4,7000 | 4,7000 | 156.000 |
| 10 feb 2022 | 4,5600 | 4,8500 | 4,5600 | 4,6500 | 4,6500 | 117.300 |
| 09 feb 2022 | 4,7600 | 4,8300 | 4,6700 | 4,6900 | 4,6900 | 128.800 |
| 08 feb 2022 | 4,4200 | 4,7600 | 4,3900 | 4,7100 | 4,7100 | 170.600 |
| 07 feb 2022 | 4,3300 | 4,5000 | 4,3000 | 4,3800 | 4,3800 | 122.900 |
| 04 feb 2022 | 4,3500 | 4,3900 | 4,2000 | 4,3800 | 4,3800 | 89.200 |
| 03 feb 2022 | 4,2800 | 4,3900 | 4,2100 | 4,2900 | 4,2900 | 258.000 |
| 02 feb 2022 | 4,4200 | 4,4700 | 4,2500 | 4,3600 | 4,3600 | 125.400 |
| 01 feb 2022 | 4,4500 | 4,5100 | 4,3200 | 4,3700 | 4,3700 | 68.800 |
| *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.
