XNYS
Datos históricos de Quad/Graphics, Inc.
Quad/Graphics, Inc. · QUAD
$9.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:40 UTC
- Variación en el periodo
- +66.19%
- Máximo
- US$11.15
- 3 de agosto de 2026
- Mínimo
- US$5.12
- 19 de noviembre de 2025
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.47 | 9.47 | 9.30 | 9.34 | −1.58% | 182,379.646 |
| 8 oct 2026 | 9.33 | 9.49 | 9.30 | 9.49 | +1.93% | 210,113.548 |
| 7 oct 2026 | 9.34 | 9.38 | 9.15 | 9.31 | −0.85% | 221,428.303 |
| 6 oct 2026 | 9.56 | 9.57 | 9.32 | 9.39 | −1.16% | 156,173.593 |
| 5 oct 2026 | 9.45 | 9.52 | 9.08 | 9.50 | +0.85% | 242,156.69 |
| 2 oct 2026 | 9.37 | 9.50 | 9.34 | 9.42 | +1.40% | 290,181.501 |
| 1 oct 2026 | 9.28 | 9.44 | 8.96 | 9.29 | +0.65% | 354,114.236 |
| 30 sep 2026 | 9.33 | 9.35 | 9.21 | 9.23 | −0.75% | 309,371.484 |
| 29 sep 2026 | 9.38 | 9.49 | 9.09 | 9.30 | −1.17% | 277,998.425 |
| 28 sep 2026 | 9.42 | 9.45 | 9.16 | 9.41 | −0.21% | 252,787.265 |
| 25 sep 2026 | 9.20 | 9.46 | 9.15 | 9.43 | +1.84% | 227,532.633 |
| 24 sep 2026 | 9.29 | 9.29 | 9.09 | 9.26 | +0.11% | 276,847.361 |
| 23 sep 2026 | 9.56 | 9.69 | 9.18 | 9.25 | −3.85% | 367,128.415 |
| 22 sep 2026 | 9.64 | 9.83 | 9.46 | 9.62 | +1.26% | 224,928.668 |
| 21 sep 2026 | 9.40 | 9.58 | 9.36 | 9.50 | +0.74% | 319,522.204 |
| 18 sep 2026 | 9.56 | 9.65 | 9.24 | 9.43 | −1.67% | 678,952.533 |
| 17 sep 2026 | 9.85 | 9.85 | 9.55 | 9.59 | −0.42% | 910,815.291 |
| 16 sep 2026 | 9.56 | 9.83 | 9.54 | 9.63 | +0.63% | 379,302.896 |
| 15 sep 2026 | 10.16 | 10.24 | 9.44 | 9.57 | −6.36% | 423,048.816 |
| 14 sep 2026 | 10.09 | 10.34 | 10.09 | 10.22 | +1.19% | 211,227.39 |
| 11 sep 2026 | 10.21 | 10.26 | 10.07 | 10.10 | −0.10% | 184,280.694 |
| 10 sep 2026 | 10.15 | 10.22 | 10.03 | 10.11 | −0.39% | 267,394.939 |
| 9 sep 2026 | 10.17 | 10.37 | 10.12 | 10.15 | −0.49% | 256,674.167 |
| 8 sep 2026 | 10.71 | 10.72 | 10.19 | 10.20 | −4.67% | 399,896.1 |
| 4 sep 2026 | 10.30 | 10.87 | 10.16 | 10.70 | +3.28% | 611,560.951 |
| 3 sep 2026 | 10.50 | 10.58 | 10.21 | 10.36 | −0.29% | 241,902.164 |
| 2 sep 2026 | 10.17 | 10.46 | 10.12 | 10.39 | +3.08% | 515,713.935 |
| 1 sep 2026 | 10.11 | 10.32 | 10.02 | 10.08 | +0.20% | 400,873.436 |
| 31 ago 2026 | 10.00 | 10.08 | 9.94 | 10.06 | −0.30% | 419,049.746 |
| 28 ago 2026 | 10.15 | 10.21 | 10.04 | 10.09 | +0.20% | 340,495.444 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.