Mercados españoles cerrados

QVC, Inc. 6.375% Senior Secured (QVCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,99+0,09 (+0,70%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202412,9513,0512,8712,9912,998100
16 may 202412,8212,9012,8212,9012,903400
15 may 202412,5512,9912,5512,8212,829900
14 may 202412,7012,8512,5012,5012,509700
13 may 202412,4412,6012,4412,5612,564700
10 may 202412,6112,6111,9412,3612,369700
09 may 202412,8612,8912,5112,6512,6514.500
08 may 202413,3113,3112,8612,9312,9318.000
07 may 202413,3013,5213,0313,3913,398800
06 may 202413,0213,3013,0013,3013,3010.100
03 may 202412,6013,1512,6012,9412,9418.900
02 may 202412,5012,7312,5012,5012,5016.500
01 may 202412,5612,7012,4712,5012,508800
30 abr 202412,4712,8012,4712,7012,7025.300
29 abr 202412,5312,6212,4512,4512,453600
26 abr 202412,4212,5812,3512,4812,482900
25 abr 202412,4712,5712,3012,4012,4012.000
24 abr 202412,6012,7212,5012,5012,503800
23 abr 202412,6212,8012,6212,7812,786700
22 abr 202412,5812,5812,3612,5612,567400
19 abr 202412,4712,8112,4612,5012,505300
18 abr 202412,2212,6012,2212,4512,4515.500
17 abr 202412,3012,4712,1612,2412,247300
16 abr 202412,1112,2412,0412,1612,1617.300
15 abr 202413,0013,1012,2212,3512,3525.400
12 abr 202413,4513,4513,0413,0413,0418.700
11 abr 202413,6613,6613,3413,3813,3816.100
10 abr 202413,8813,8813,2113,6613,6627.800
09 abr 202413,7813,9113,7013,9113,912700
08 abr 202413,8513,9513,6513,7213,7212.300
05 abr 202413,5414,0013,5413,8513,8513.800
04 abr 202414,3914,4913,7913,7913,7938.900
03 abr 202414,0014,3813,8514,2514,2513.500
02 abr 202414,1214,1213,5013,9813,9841.100
01 abr 202414,3814,3813,8414,2314,2313.100
28 mar 202414,9615,0014,0314,3414,3410.900
27 mar 202414,8715,0114,8114,8614,868300
26 mar 202415,1315,1314,7214,8714,876700
25 mar 202415,1215,1315,0015,1215,1221.200
22 mar 202415,0015,2014,8415,1215,12121.600
21 mar 202414,8414,9914,7714,9714,9726.200
20 mar 202414,4514,7214,4514,6914,6940.400
19 mar 202414,3514,4914,3514,4514,4515.500
18 mar 202414,2414,4014,2414,3514,3524.700
15 mar 202413,9514,1113,9014,1014,1011.200
14 mar 202414,1514,1513,8013,8513,859100
13 mar 202413,9814,3613,9014,3314,3337.400
12 mar 202413,8013,9013,6013,9013,9025.400
11 mar 202413,7013,9613,6513,8013,8020.000
08 mar 202413,5613,8813,5513,7313,7312.400
07 mar 202413,4613,7713,4613,5613,568400
06 mar 202413,9214,0212,7913,2513,2558.500
05 mar 202414,1314,1513,8213,9013,9026.600
04 mar 202414,6414,6413,9014,1614,1617.400
01 mar 202414,7014,7014,4014,6014,6027.800
29 feb 202414,3514,7014,2614,7014,7034.600
29 feb 20240.398 Dividendo
28 feb 202413,6514,7213,6514,5614,1666.400
27 feb 202413,6013,7913,4213,4213,0516.600
26 feb 202413,6113,8713,6013,6213,2517.900
23 feb 202413,2713,8713,2313,6213,2543.000
22 feb 202412,9813,3012,9813,2512,8918.400
21 feb 202412,8013,1912,8012,8512,5015.000
20 feb 202412,5513,0712,5512,9412,5917.700
16 feb 202412,6512,6912,5012,5312,195200
15 feb 202412,4012,5512,3112,5212,1823.700
14 feb 202412,2612,4812,2512,2511,928400
13 feb 202412,6412,8412,2112,2111,8823.500
12 feb 202412,8412,8412,5812,7812,4314.700
09 feb 202412,7212,8512,7212,7212,376700
08 feb 202412,1112,6112,1012,5412,2022.600
07 feb 202412,3812,4012,1512,3412,006500
06 feb 202412,4212,4612,3012,4412,1016.100
05 feb 202412,2212,3412,0212,2611,929800
02 feb 202412,4012,4012,1812,2711,9317.900
01 feb 202412,1012,3212,1012,3211,987200
31 ene 202412,2112,2111,9612,0111,687900
30 ene 202412,3512,4612,1312,2111,8815.000
29 ene 202412,2512,2512,1512,1911,865900
26 ene 202412,3012,3012,0012,1411,8116.500
25 ene 202411,9512,2611,9512,2611,9216.000
24 ene 202411,9112,1711,8712,0511,7212.500
23 ene 202411,6511,9511,5611,9211,5918.800
22 ene 202411,7011,8111,6111,7411,4216.100
19 ene 202411,1911,6311,0011,5311,2118.000
18 ene 202411,4511,5710,8811,1910,8824.200
17 ene 202411,7611,8111,5011,5311,216000
16 ene 202411,9012,0011,6511,7611,444700
12 ene 202412,0012,1311,8511,9611,637800
11 ene 202412,0112,2311,8012,0011,6713.000
10 ene 202412,1112,4911,8511,9611,63116.600
09 ene 202411,3512,0711,3112,0111,6836.200
08 ene 202410,7011,5410,6611,4711,1631.400
05 ene 202410,6410,9210,5110,7110,4235.000
04 ene 202410,5110,9610,5110,7910,5012.100
03 ene 202410,8210,9410,7310,7310,4430.800
02 ene 202411,0811,2310,7710,9810,6814.000
29 dic 202310,9011,5010,9011,0410,7433.300
28 dic 202311,1611,3310,9611,0110,7165.500
27 dic 202311,2411,2811,0811,0810,7828.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...