Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0694 -0,0039 (-0,36%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.349,40 +6,90 (+0,29%) Bitcoin EUR
59.485,71 -510,20 (-0,85%)
Quad/Graphics, Inc. (QUAD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:18PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,6000 | 4,6281 | 4,4700 | 4,4915 | 4,4915 | 57.021 |
| 25 abr 2024 | 4,6100 | 4,6400 | 4,5400 | 4,5900 | 4,5900 | 66.700 |
| 24 abr 2024 | 4,7600 | 4,8300 | 4,5700 | 4,6600 | 4,6600 | 92.200 |
| 23 abr 2024 | 4,6200 | 4,8600 | 4,5600 | 4,7900 | 4,7900 | 161.200 |
| 22 abr 2024 | 4,6000 | 4,7500 | 4,5700 | 4,6200 | 4,6200 | 100.300 |
| 19 abr 2024 | 4,5100 | 4,6500 | 4,4400 | 4,6300 | 4,6300 | 146.200 |
| 18 abr 2024 | 4,6100 | 4,6200 | 4,5000 | 4,5100 | 4,5100 | 129.900 |
| 17 abr 2024 | 4,7100 | 4,7400 | 4,4200 | 4,5900 | 4,5900 | 216.100 |
| 16 abr 2024 | 4,6300 | 4,6600 | 4,4200 | 4,6300 | 4,6300 | 318.600 |
| 15 abr 2024 | 4,8800 | 4,9500 | 4,4700 | 4,5800 | 4,5800 | 291.100 |
| 12 abr 2024 | 4,8100 | 4,9000 | 4,6000 | 4,7800 | 4,7800 | 250.000 |
| 11 abr 2024 | 5,0800 | 5,1000 | 4,8100 | 4,8400 | 4,8400 | 170.300 |
| 10 abr 2024 | 5,0600 | 5,1500 | 4,9600 | 5,0700 | 5,0700 | 132.900 |
| 09 abr 2024 | 5,2500 | 5,2800 | 5,1000 | 5,1600 | 5,1600 | 79.300 |
| 08 abr 2024 | 5,1500 | 5,3600 | 5,1100 | 5,2600 | 5,2600 | 95.800 |
| 05 abr 2024 | 5,2700 | 5,2700 | 5,1000 | 5,1400 | 5,1400 | 85.400 |
| 04 abr 2024 | 5,4400 | 5,4400 | 5,2200 | 5,2600 | 5,2600 | 105.600 |
| 03 abr 2024 | 5,2000 | 5,3900 | 5,1900 | 5,3700 | 5,3700 | 145.700 |
| 02 abr 2024 | 5,4500 | 5,4500 | 5,1800 | 5,2400 | 5,2400 | 136.600 |
| 01 abr 2024 | 5,2800 | 5,5000 | 5,2800 | 5,4200 | 5,4200 | 205.000 |
| 28 mar 2024 | 5,2900 | 5,3600 | 5,1800 | 5,3100 | 5,3100 | 180.500 |
| 27 mar 2024 | 5,4600 | 5,5000 | 5,2300 | 5,2700 | 5,2700 | 211.200 |
| 26 mar 2024 | 5,3700 | 5,4700 | 5,2900 | 5,4000 | 5,4000 | 74.500 |
| 25 mar 2024 | 5,4500 | 5,5000 | 5,3100 | 5,3200 | 5,3200 | 92.000 |
| 22 mar 2024 | 5,2700 | 5,4600 | 5,2300 | 5,4500 | 5,4500 | 135.100 |
| 21 mar 2024 | 5,1200 | 5,4200 | 5,0800 | 5,2900 | 5,2900 | 285.300 |
| 20 mar 2024 | 5,1100 | 5,1700 | 5,0000 | 5,0400 | 5,0400 | 367.900 |
| 19 mar 2024 | 5,0000 | 5,2200 | 5,0000 | 5,1000 | 5,1000 | 125.600 |
| 18 mar 2024 | 5,0600 | 5,2300 | 5,0000 | 5,0000 | 5,0000 | 132.800 |
| 15 mar 2024 | 4,8500 | 5,1200 | 4,8500 | 5,0800 | 5,0800 | 286.500 |
| 14 mar 2024 | 4,8600 | 4,9800 | 4,7700 | 4,8600 | 4,8600 | 101.800 |
| 13 mar 2024 | 5,0700 | 5,1600 | 4,8900 | 4,9300 | 4,9300 | 75.700 |
| 12 mar 2024 | 5,0800 | 5,1700 | 4,9900 | 5,0600 | 5,0600 | 172.900 |
| 11 mar 2024 | 5,2000 | 5,2200 | 4,8500 | 5,0500 | 5,0500 | 283.500 |
| 08 mar 2024 | 5,3500 | 5,4500 | 5,2400 | 5,2500 | 5,2500 | 64.900 |
| 07 mar 2024 | 5,3300 | 5,3700 | 5,2000 | 5,3400 | 5,3400 | 97.600 |
| 06 mar 2024 | 5,4400 | 5,4900 | 5,1800 | 5,3300 | 5,3300 | 169.800 |
| 05 mar 2024 | 5,5900 | 5,6100 | 5,1500 | 5,3600 | 5,3600 | 261.500 |
| 04 mar 2024 | 5,8900 | 5,9400 | 5,5900 | 5,6300 | 5,6300 | 168.500 |
| 01 mar 2024 | 6,0400 | 6,0400 | 5,8000 | 5,8600 | 5,8600 | 134.900 |
| 29 feb 2024 | 6,1200 | 6,1200 | 5,8800 | 5,9900 | 5,9900 | 161.800 |
| 28 feb 2024 | 6,0100 | 6,1400 | 5,7700 | 5,9300 | 5,9300 | 224.400 |
| 27 feb 2024 | 5,5000 | 6,1900 | 5,3500 | 6,0300 | 6,0300 | 562.900 |
| 26 feb 2024 | 5,2800 | 5,4700 | 5,2400 | 5,2900 | 5,2900 | 163.100 |
| 26 feb 2024 | 0.05 Dividendo | |||||
| 23 feb 2024 | 5,5600 | 5,5600 | 5,2200 | 5,3400 | 5,2900 | 97.200 |
| 22 feb 2024 | 5,8600 | 5,8800 | 5,2100 | 5,4700 | 5,4188 | 239.300 |
| 21 feb 2024 | 6,7000 | 6,7500 | 5,8200 | 5,8800 | 5,8249 | 219.900 |
| 20 feb 2024 | 6,3400 | 6,6000 | 6,0900 | 6,4800 | 6,4193 | 301.600 |
| 16 feb 2024 | 5,6700 | 6,5900 | 5,4300 | 6,5000 | 6,4391 | 465.300 |
| 15 feb 2024 | 5,5900 | 5,6700 | 5,2900 | 5,4800 | 5,4287 | 139.600 |
| 14 feb 2024 | 5,3700 | 5,6300 | 5,1700 | 5,5800 | 5,5278 | 131.800 |
| 13 feb 2024 | 5,5100 | 5,6000 | 5,2300 | 5,2700 | 5,2207 | 149.900 |
| 12 feb 2024 | 5,6500 | 5,9500 | 5,6500 | 5,7100 | 5,6565 | 212.400 |
| 09 feb 2024 | 5,4500 | 5,7000 | 5,4100 | 5,6300 | 5,5773 | 130.300 |
| 08 feb 2024 | 5,1700 | 5,5300 | 5,1200 | 5,4500 | 5,3990 | 67.200 |
| 07 feb 2024 | 5,3700 | 5,4000 | 5,1500 | 5,1800 | 5,1315 | 84.200 |
| 06 feb 2024 | 5,3900 | 5,4800 | 5,2600 | 5,3400 | 5,2900 | 47.700 |
| 05 feb 2024 | 5,5300 | 5,5300 | 5,4000 | 5,4200 | 5,3693 | 69.700 |
| 02 feb 2024 | 5,4400 | 5,5900 | 5,4200 | 5,5500 | 5,4980 | 92.200 |
| 01 feb 2024 | 5,4900 | 5,7000 | 5,4900 | 5,5500 | 5,4980 | 90.400 |
| 31 ene 2024 | 5,7700 | 5,7700 | 5,4500 | 5,4600 | 5,4089 | 72.300 |
| 30 ene 2024 | 5,7400 | 5,7700 | 5,6300 | 5,7600 | 5,7061 | 65.100 |
| 29 ene 2024 | 5,7300 | 5,7300 | 5,5300 | 5,6900 | 5,6367 | 46.300 |
| 26 ene 2024 | 5,7800 | 5,8200 | 5,6100 | 5,7200 | 5,6664 | 109.100 |
| 25 ene 2024 | 5,6200 | 5,7000 | 5,4700 | 5,6900 | 5,6367 | 63.000 |
| 24 ene 2024 | 5,6000 | 5,6000 | 5,4600 | 5,4900 | 5,4386 | 56.200 |
| 23 ene 2024 | 5,4300 | 5,5400 | 5,3600 | 5,4700 | 5,4188 | 120.700 |
| 22 ene 2024 | 5,2700 | 5,3900 | 5,1900 | 5,3400 | 5,2900 | 88.600 |
| 19 ene 2024 | 5,0700 | 5,2600 | 5,0200 | 5,2100 | 5,1612 | 84.900 |
| 18 ene 2024 | 4,9700 | 5,0400 | 4,7800 | 5,0200 | 4,9730 | 57.700 |
| 17 ene 2024 | 4,9300 | 4,9900 | 4,7900 | 4,9400 | 4,8937 | 67.000 |
| 16 ene 2024 | 5,0300 | 5,0600 | 4,9500 | 5,0200 | 4,9730 | 52.200 |
| 12 ene 2024 | 5,2500 | 5,2600 | 5,0400 | 5,0800 | 5,0324 | 38.500 |
| 11 ene 2024 | 5,1300 | 5,2100 | 4,9400 | 5,1400 | 5,0919 | 101.400 |
| 10 ene 2024 | 5,0900 | 5,2000 | 5,0800 | 5,1300 | 5,0820 | 49.000 |
| 09 ene 2024 | 5,1800 | 5,2100 | 5,0900 | 5,1200 | 5,0721 | 58.900 |
| 08 ene 2024 | 5,2600 | 5,3700 | 5,2200 | 5,3000 | 5,2504 | 58.800 |
| 05 ene 2024 | 5,0500 | 5,3000 | 4,9500 | 5,2300 | 5,1810 | 105.400 |
| 04 ene 2024 | 5,3700 | 5,4100 | 5,0900 | 5,1400 | 5,0919 | 86.000 |
| 03 ene 2024 | 5,3200 | 5,6700 | 5,2200 | 5,3800 | 5,3296 | 165.600 |
| 02 ene 2024 | 5,3900 | 5,4700 | 5,2500 | 5,3300 | 5,2801 | 98.000 |
| 29 dic 2023 | 5,6100 | 5,6100 | 5,3900 | 5,4200 | 5,3693 | 108.700 |
| 28 dic 2023 | 5,6900 | 5,7900 | 5,5500 | 5,5900 | 5,5377 | 55.200 |
| 27 dic 2023 | 5,7100 | 5,8900 | 5,6100 | 5,7100 | 5,6565 | 111.400 |
| 26 dic 2023 | 5,6100 | 5,7800 | 5,6000 | 5,7300 | 5,6763 | 101.600 |
| 22 dic 2023 | 5,6300 | 5,7000 | 5,3000 | 5,6000 | 5,5476 | 172.000 |
| 21 dic 2023 | 5,5500 | 5,6700 | 5,4400 | 5,6000 | 5,5476 | 78.800 |
| 20 dic 2023 | 5,3600 | 5,8000 | 5,3000 | 5,5000 | 5,4485 | 182.100 |
| 19 dic 2023 | 5,4000 | 5,5000 | 5,2700 | 5,4200 | 5,3693 | 100.500 |
| 18 dic 2023 | 5,3800 | 5,3800 | 5,1200 | 5,2900 | 5,2405 | 76.200 |
| 15 dic 2023 | 5,3300 | 5,4500 | 5,1600 | 5,3500 | 5,2999 | 286.900 |
| 14 dic 2023 | 5,3100 | 5,4900 | 5,2300 | 5,2800 | 5,2306 | 151.200 |
| 13 dic 2023 | 4,9400 | 5,1800 | 4,8500 | 5,1400 | 5,0919 | 89.900 |
| 12 dic 2023 | 5,0000 | 5,0100 | 4,8000 | 4,8900 | 4,8442 | 52.600 |
| 11 dic 2023 | 5,2200 | 5,3000 | 4,9800 | 5,0600 | 5,0126 | 93.700 |
| 08 dic 2023 | 4,8400 | 5,2600 | 4,8400 | 5,1500 | 5,1018 | 165.200 |
| 07 dic 2023 | 4,7300 | 4,9200 | 4,7300 | 4,8900 | 4,8442 | 72.200 |
| 06 dic 2023 | 4,7900 | 4,9300 | 4,7100 | 4,7200 | 4,6758 | 107.200 |
| 05 dic 2023 | 4,9200 | 4,9500 | 4,7400 | 4,7400 | 4,6956 | 60.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.