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
13,94+1,37 (+10,89%)
Al cierre: 04:00PM EDT
13,60 -0,34 (-2,44%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202412,7413,9412,7213,9413,94126.800
31 may 20240.398 Dividendo
30 may 202412,7612,9712,7112,9712,577400
29 may 202412,8512,8512,6612,7112,3217.800
28 may 202412,7013,0012,7012,8712,489500
24 may 202412,8112,8512,6312,7212,3313.200
23 may 202413,0313,1012,5512,6412,2517.600
22 may 202413,4913,4913,0013,0512,6512.600
21 may 202413,1313,2012,9313,0512,6515.400
20 may 202413,0013,2013,0013,1212,724700
17 may 202412,9513,0512,8712,9912,598100
16 may 202412,8212,9012,8212,9012,503400
15 may 202412,5512,9912,5512,8212,439900
14 may 202412,7012,8512,5012,5012,129700
13 may 202412,4412,6012,4412,5612,174700
10 may 202412,6112,6111,9412,3611,989700
09 may 202412,8612,8912,5112,6512,2614.500
08 may 202413,3113,3112,8612,9312,5318.000
07 may 202413,3013,5213,0313,3912,988800
06 may 202413,0213,3013,0013,3012,8910.100
03 may 202412,6013,1512,6012,9412,5418.900
02 may 202412,5012,7312,5012,5012,1216.500
01 may 202412,5612,7012,4712,5012,128800
30 abr 202412,4712,8012,4712,7012,3125.300
29 abr 202412,5312,6212,4512,4512,073600
26 abr 202412,4212,5812,3512,4812,102900
25 abr 202412,4712,5712,3012,4012,0212.000
24 abr 202412,6012,7212,5012,5012,123800
23 abr 202412,6212,8012,6212,7812,396700
22 abr 202412,5812,5812,3612,5612,177400
19 abr 202412,4712,8112,4612,5012,125300
18 abr 202412,2212,6012,2212,4512,0715.500
17 abr 202412,3012,4712,1612,2411,867300
16 abr 202412,1112,2412,0412,1611,7917.300
15 abr 202413,0013,1012,2212,3511,9725.400
12 abr 202413,4513,4513,0413,0412,6418.700
11 abr 202413,6613,6613,3413,3812,9716.100
10 abr 202413,8813,8813,2113,6613,2427.800
09 abr 202413,7813,9113,7013,9113,482700
08 abr 202413,8513,9513,6513,7213,3012.300
05 abr 202413,5414,0013,5413,8513,4213.800
04 abr 202414,3914,4913,7913,7913,3738.900
03 abr 202414,0014,3813,8514,2513,8113.500
02 abr 202414,1214,1213,5013,9813,5541.100
01 abr 202414,3814,3813,8414,2313,7913.100
28 mar 202414,9615,0014,0314,3413,9010.900
27 mar 202414,8715,0114,8114,8614,408300
26 mar 202415,1315,1314,7214,8714,416700
25 mar 202415,1215,1315,0015,1214,6621.200
22 mar 202415,0015,2014,8415,1214,66121.600
21 mar 202414,8414,9914,7714,9714,5126.200
20 mar 202414,4514,7214,4514,6914,2440.400
19 mar 202414,3514,4914,3514,4514,0115.500
18 mar 202414,2414,4014,2414,3513,9124.700
15 mar 202413,9514,1113,9014,1013,6711.200
14 mar 202414,1514,1513,8013,8513,429100
13 mar 202413,9814,3613,9014,3313,8937.400
12 mar 202413,8013,9013,6013,9013,4725.400
11 mar 202413,7013,9613,6513,8013,3820.000
08 mar 202413,5613,8813,5513,7313,3112.400
07 mar 202413,4613,7713,4613,5613,148400
06 mar 202413,9214,0212,7913,2512,8458.500
05 mar 202414,1314,1513,8213,9013,4726.600
04 mar 202414,6414,6413,9014,1613,7317.400
01 mar 202414,7014,7014,4014,6014,1527.800
29 feb 202414,3514,7014,2614,7014,2534.600
29 feb 20240.398 Dividendo
28 feb 202413,6514,7213,6514,5613,7366.400
27 feb 202413,6013,7913,4213,4212,6516.600
26 feb 202413,6113,8713,6013,6212,8417.900
23 feb 202413,2713,8713,2313,6212,8443.000
22 feb 202412,9813,3012,9813,2512,4918.400
21 feb 202412,8013,1912,8012,8512,1215.000
20 feb 202412,5513,0712,5512,9412,2017.700
16 feb 202412,6512,6912,5012,5311,815200
15 feb 202412,4012,5512,3112,5211,8023.700
14 feb 202412,2612,4812,2512,2511,558400
13 feb 202412,6412,8412,2112,2111,5123.500
12 feb 202412,8412,8412,5812,7812,0514.700
09 feb 202412,7212,8512,7212,7211,996700
08 feb 202412,1112,6112,1012,5411,8222.600
07 feb 202412,3812,4012,1512,3411,636500
06 feb 202412,4212,4612,3012,4411,7316.100
05 feb 202412,2212,3412,0212,2611,569800
02 feb 202412,4012,4012,1812,2711,5717.900
01 feb 202412,1012,3212,1012,3211,627200
31 ene 202412,2112,2111,9612,0111,327900
30 ene 202412,3512,4612,1312,2111,5115.000
29 ene 202412,2512,2512,1512,1911,495900
26 ene 202412,3012,3012,0012,1411,4516.500
25 ene 202411,9512,2611,9512,2611,5616.000
24 ene 202411,9112,1711,8712,0511,3612.500
23 ene 202411,6511,9511,5611,9211,2418.800
22 ene 202411,7011,8111,6111,7411,0716.100
19 ene 202411,1911,6311,0011,5310,8718.000
18 ene 202411,4511,5710,8811,1910,5524.200
17 ene 202411,7611,8111,5011,5310,876000
16 ene 202411,9012,0011,6511,7611,094700
12 ene 202412,0012,1311,8511,9611,287800
11 ene 202412,0112,2311,8012,0011,3113.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...