QUAD - Quad/Graphics, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20233,43003,69003,40003,60003,6000217.900
01 jun 20233,28003,44003,18003,35003,3500231.000
31 may 20233,31003,38003,26003,27003,2700157.400
30 may 20233,33003,46003,24003,32003,3200213.100
26 may 20233,40003,43003,21003,24003,2400109.000
25 may 20233,56003,57003,26003,40003,4000207.100
24 may 20233,68003,73003,55003,59003,590097.600
23 may 20233,77003,89003,65003,68003,680091.700
22 may 20233,88003,88003,60003,78003,7800194.200
19 may 20234,00004,05003,98003,99003,9900103.800
18 may 20233,81003,99003,79003,96003,9600208.200
17 may 20233,57003,79003,52003,78003,7800190.300
16 may 20233,38003,55003,34003,49003,4900158.300
15 may 20233,28003,47003,23003,42003,4200227.200
12 may 20233,07003,25003,07003,21003,2100134.600
11 may 20233,00003,16002,99003,06003,0600151.100
10 may 20232,90003,09002,88003,03003,0300174.700
09 may 20232,81002,97002,78002,87002,8700193.900
08 may 20232,82002,84002,77002,78002,7800200.100
05 may 20232,76002,84002,70002,82002,8200328.600
04 may 20233,00003,00002,68002,74002,7400512.700
03 may 20233,14003,47002,76003,07003,0700377.200
02 may 20233,39003,43003,18003,30003,3000225.500
01 may 20233,49003,52003,34003,41003,4100131.400
28 abr 20233,47003,52003,45003,49003,4900123.200
27 abr 20233,47003,52003,37003,52003,520088.500
26 abr 20233,64003,76003,44003,48003,4800199.100
25 abr 20233,76003,76003,65003,69003,6900100.800
24 abr 20233,74003,88003,74003,79003,790072.200
21 abr 20233,88003,91003,62003,76003,7600197.300
20 abr 20233,90003,96003,87003,89003,890065.000
19 abr 20233,87003,97003,83003,92003,920061.300
18 abr 20233,94004,03003,89003,92003,920056.600
17 abr 20233,97003,98003,82003,94003,940095.200
14 abr 20233,98003,99003,85003,95003,950073.300
13 abr 20234,00004,01003,94003,99003,990040.700
12 abr 20234,07004,09003,97004,00004,000055.600
11 abr 20234,00004,10003,97004,04004,040074.700
10 abr 20233,85004,01003,80003,97003,9700184.100
06 abr 20234,01004,01003,80003,82003,8200125.000
05 abr 20234,12004,21003,90004,00004,0000124.800
04 abr 20234,42004,42004,10004,19004,1900196.200
03 abr 20234,30004,45004,30004,42004,4200173.300
31 mar 20234,23004,30004,16004,29004,2900135.500
30 mar 20234,29004,37004,20004,21004,210053.800
29 mar 20234,24004,35004,20004,27004,2700145.200
28 mar 20234,25004,36004,13004,20004,2000272.900
27 mar 20234,25004,30004,16004,25004,2500147.200
24 mar 20234,12004,26004,11004,20004,2000146.900
23 mar 20234,15004,19004,11004,14004,140094.800
22 mar 20234,13004,26004,10004,14004,1400130.800
21 mar 20234,09004,22004,07004,12004,1200142.100
20 mar 20234,00004,16003,96004,01004,0100185.000
17 mar 20234,22004,23003,94004,03004,0300434.400
16 mar 20234,00004,29003,99004,25004,2500129.200
15 mar 20233,92004,06003,92004,03004,0300216.700
14 mar 20233,88004,06003,88004,04004,0400167.500
13 mar 20234,03004,08003,73003,84003,8400365.000
10 mar 20234,35004,35004,14004,17004,1700170.600
09 mar 20234,45004,59004,36004,36004,360092.100
08 mar 20234,38004,45004,34004,44004,4400126.600
07 mar 20234,53004,57004,35004,42004,4200131.300
06 mar 20234,94004,99004,46004,54004,5400406.200
03 mar 20234,91004,93004,77004,86004,8600122.600
02 mar 20234,86004,93004,72004,88004,8800126.700
01 mar 20234,89004,96004,83004,88004,8800127.300
28 feb 20235,16005,16004,89004,89004,8900182.000
27 feb 20235,19005,39005,08005,14005,1400189.600
24 feb 20234,78005,34004,73005,17005,1700429.500
23 feb 20234,65004,97004,64004,85004,8500380.000
22 feb 20234,11004,70004,10004,56004,5600378.400
21 feb 20234,24004,34004,19004,20004,2000183.100
17 feb 20234,18004,28004,11004,26004,2600112.100
16 feb 20234,25004,27004,12004,16004,160089.600
15 feb 20234,22004,33004,19004,28004,280082.100
14 feb 20234,23004,28004,01004,19004,1900150.700
13 feb 20234,34004,37004,21004,26004,260055.300
10 feb 20234,32004,40004,25004,32004,3200130.600
09 feb 20234,48004,54004,14004,29004,2900177.900
08 feb 20234,54004,58004,42004,46004,460090.400
07 feb 20234,70004,71004,47004,57004,5700103.800
06 feb 20234,62004,80004,62004,69004,6900129.000
03 feb 20234,63004,80004,60004,68004,680098.200
02 feb 20234,46004,81004,46004,66004,6600183.900
01 feb 20234,41004,56004,32004,49004,490090.800
31 ene 20234,35004,48004,34004,41004,410075.600
30 ene 20234,43004,59004,34004,35004,3500124.200
27 ene 20234,47004,49004,41004,44004,440059.200
26 ene 20234,47004,54004,44004,48004,480050.700
25 ene 20234,41004,53004,35004,43004,430050.900
24 ene 20234,31004,52004,31004,43004,430072.900
23 ene 20234,56004,61004,37004,40004,4000102.600
20 ene 20234,57004,59004,47004,56004,560099.200
19 ene 20234,35004,55004,27004,53004,5300204.200
18 ene 20234,43004,45004,30004,42004,4200157.200
17 ene 20234,36004,45004,31004,43004,430092.400
13 ene 20234,35004,38004,25004,36004,360091.000
12 ene 20234,46004,61004,39004,39004,3900112.800
11 ene 20234,42004,64004,42004,46004,4600140.600
10 ene 20234,27004,43004,26004,39004,3900179.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...