Mercados españoles abiertos en 8 hrs 41 min
S&P 500
4.536,19 +16,56 (+0,37%) Nasdaq
15.121,68 -7,41 (-0,05%) NIKKEI 225
29.255,55 +40,03 (+0,14%) Dólar/Euro
1,1656 +0,0019 (+0,16%) Petróleo Brent
85,84 +0,02 (+0,02%) BTC-EUR
56.561,92 +1.076,16 (+1,94%)
Quad/Graphics, Inc. (QUAD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,3700+0,0100 (+0,23%)
Al cierre: 4:00PM EDT
4,3700 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Después del cierre: 04:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 oct 2021 | 4,3900 | 4,4100 | 4,3100 | 4,3700 | 4,3700 | 69.303 |
| 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 |
| 27 ago 2021 | 4,2300 | 4,3600 | 4,2300 | 4,2800 | 4,2800 | 121.600 |
| 26 ago 2021 | 4,3800 | 4,4200 | 4,2100 | 4,2700 | 4,2700 | 130.800 |
| 25 ago 2021 | 4,4200 | 4,5000 | 4,3400 | 4,4100 | 4,4100 | 106.600 |
| 24 ago 2021 | 4,3600 | 4,4800 | 4,3600 | 4,4300 | 4,4300 | 117.700 |
| 23 ago 2021 | 4,1800 | 4,4900 | 4,1800 | 4,3900 | 4,3900 | 241.800 |
| 20 ago 2021 | 4,1700 | 4,3400 | 4,1500 | 4,2000 | 4,2000 | 274.100 |
| 19 ago 2021 | 4,3600 | 4,3700 | 4,2100 | 4,2400 | 4,2400 | 164.200 |
| 18 ago 2021 | 4,4100 | 4,5200 | 4,3600 | 4,4300 | 4,4300 | 161.200 |
| 17 ago 2021 | 4,6200 | 4,6400 | 4,3200 | 4,4500 | 4,4500 | 231.100 |
| 16 ago 2021 | 4,8000 | 4,8600 | 4,6500 | 4,6500 | 4,6500 | 290.600 |
| 13 ago 2021 | 4,9000 | 4,9600 | 4,7900 | 4,8700 | 4,8700 | 160.500 |
| 12 ago 2021 | 5,0100 | 5,1100 | 4,8600 | 4,9100 | 4,9100 | 208.400 |
| 11 ago 2021 | 4,9100 | 5,0300 | 4,7900 | 5,0100 | 5,0100 | 317.700 |
| 10 ago 2021 | 4,9500 | 5,1100 | 4,8200 | 4,9400 | 4,9400 | 539.300 |
| 09 ago 2021 | 4,7800 | 5,1100 | 4,5800 | 4,9500 | 4,9500 | 622.400 |
| 06 ago 2021 | 4,2600 | 5,0000 | 4,2600 | 4,8000 | 4,8000 | 1.019.300 |
| 05 ago 2021 | 3,9300 | 4,3200 | 3,8800 | 4,2700 | 4,2700 | 820.000 |
| 04 ago 2021 | 3,9600 | 4,1800 | 3,7600 | 3,8500 | 3,8500 | 722.000 |
| 03 ago 2021 | 3,4900 | 3,6900 | 3,4200 | 3,5900 | 3,5900 | 222.900 |
| 02 ago 2021 | 3,5400 | 3,6100 | 3,3200 | 3,4800 | 3,4800 | 653.800 |
| 30 jul 2021 | 3,4700 | 3,5300 | 3,4300 | 3,5000 | 3,5000 | 80.500 |
| 29 jul 2021 | 3,6700 | 3,7100 | 3,4800 | 3,5000 | 3,5000 | 215.400 |
| 28 jul 2021 | 3,6200 | 3,6700 | 3,5000 | 3,6100 | 3,6100 | 349.800 |
| 27 jul 2021 | 3,6800 | 3,6900 | 3,5000 | 3,5600 | 3,5600 | 189.000 |
| 26 jul 2021 | 3,7800 | 3,8700 | 3,6300 | 3,7300 | 3,7300 | 97.500 |
| 23 jul 2021 | 3,8400 | 3,9100 | 3,7500 | 3,8000 | 3,8000 | 137.500 |
| 22 jul 2021 | 3,9600 | 3,9600 | 3,7900 | 3,8400 | 3,8400 | 140.600 |
| 21 jul 2021 | 3,8300 | 3,9800 | 3,8100 | 3,9300 | 3,9300 | 286.200 |
| 20 jul 2021 | 3,6900 | 3,8700 | 3,6800 | 3,8400 | 3,8400 | 183.600 |
| 19 jul 2021 | 3,7000 | 3,7000 | 3,5800 | 3,6800 | 3,6800 | 650.900 |
| 16 jul 2021 | 3,8800 | 3,9000 | 3,7500 | 3,7500 | 3,7500 | 397.700 |
| 15 jul 2021 | 3,6200 | 3,9000 | 3,6100 | 3,8800 | 3,8800 | 316.900 |
| 14 jul 2021 | 3,8600 | 3,8800 | 3,6400 | 3,6600 | 3,6600 | 201.700 |
| 13 jul 2021 | 3,9000 | 3,9700 | 3,7500 | 3,8200 | 3,8200 | 305.300 |
| 12 jul 2021 | 3,8300 | 3,9500 | 3,8100 | 3,9200 | 3,9200 | 236.600 |
| 09 jul 2021 | 3,8800 | 3,9200 | 3,8000 | 3,8600 | 3,8600 | 182.300 |
| 08 jul 2021 | 3,8000 | 3,9700 | 3,7400 | 3,8300 | 3,8300 | 207.200 |
| 07 jul 2021 | 3,9500 | 3,9500 | 3,7000 | 3,9000 | 3,9000 | 506.400 |
| 06 jul 2021 | 4,1500 | 4,2100 | 3,9300 | 3,9800 | 3,9800 | 487.800 |
| 02 jul 2021 | 4,4300 | 4,4600 | 4,0500 | 4,1600 | 4,1600 | 583.400 |
| 01 jul 2021 | 4,2300 | 4,4800 | 4,1500 | 4,4300 | 4,4300 | 665.900 |
| 30 jun 2021 | 4,0800 | 4,2600 | 3,9200 | 4,1500 | 4,1500 | 578.000 |
| 29 jun 2021 | 4,0300 | 4,1700 | 3,9900 | 4,0100 | 4,0100 | 323.500 |
| 28 jun 2021 | 4,2300 | 4,3000 | 3,9800 | 4,0400 | 4,0400 | 688.200 |
| 25 jun 2021 | 3,7000 | 4,2600 | 3,5600 | 4,2500 | 4,2500 | 5.933.700 |
| 24 jun 2021 | 3,6400 | 3,7100 | 3,5000 | 3,6800 | 3,6800 | 489.500 |
| 23 jun 2021 | 3,6400 | 3,7200 | 3,5600 | 3,6400 | 3,6400 | 375.100 |
| 22 jun 2021 | 3,3400 | 3,6900 | 3,3200 | 3,6900 | 3,6900 | 534.400 |
| 21 jun 2021 | 3,2800 | 3,3400 | 3,2300 | 3,3300 | 3,3300 | 688.300 |
| 18 jun 2021 | 3,4100 | 3,4400 | 3,2500 | 3,2800 | 3,2800 | 743.700 |
| 17 jun 2021 | 3,5300 | 3,5300 | 3,4300 | 3,5000 | 3,5000 | 524.500 |
| 16 jun 2021 | 3,5400 | 3,5700 | 3,3900 | 3,5600 | 3,5600 | 482.200 |
| 15 jun 2021 | 3,7600 | 3,8000 | 3,5400 | 3,5600 | 3,5600 | 310.100 |
| 14 jun 2021 | 3,8700 | 3,9000 | 3,7200 | 3,7800 | 3,7800 | 957.100 |
| 11 jun 2021 | 3,9100 | 3,9700 | 3,7700 | 3,8200 | 3,8200 | 630.100 |
| 10 jun 2021 | 3,6600 | 4,0000 | 3,6500 | 3,8600 | 3,8600 | 1.059.700 |
| 09 jun 2021 | 3,6900 | 3,8200 | 3,6300 | 3,6300 | 3,6300 | 476.300 |
| 08 jun 2021 | 3,6600 | 3,7400 | 3,5900 | 3,6900 | 3,6900 | 373.200 |
| 07 jun 2021 | 3,6000 | 3,7100 | 3,6000 | 3,6700 | 3,6700 | 285.200 |
| 04 jun 2021 | 3,7000 | 3,7800 | 3,6100 | 3,6200 | 3,6200 | 352.100 |
| 03 jun 2021 | 3,4400 | 3,7600 | 3,4100 | 3,6800 | 3,6800 | 417.500 |
| 02 jun 2021 | 3,4700 | 3,5400 | 3,4400 | 3,4800 | 3,4800 | 338.400 |
| 01 jun 2021 | 3,3400 | 3,5000 | 3,2900 | 3,4800 | 3,4800 | 301.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
