U.S. markets closed

Qurate Retail, Inc. (QRTEA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.9300-0.0098 (-1.04%)
Al cierre: 04:00PM EDT
0.9600 +0.03 (+3.23%)
Fuera de horario: 07:40PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.95000.99180.91740.93000.93005,038,807
02 may 20240.85000.94000.84000.94000.940010,032,600
01 may 20240.87000.89000.83000.84000.84008,527,600
30 abr 20240.91000.91000.82000.82000.82007,048,600
29 abr 20240.93000.95000.85000.89000.89009,345,700
26 abr 20240.98001.01000.90000.90000.90005,991,200
25 abr 20240.99001.03000.96000.98000.98002,425,100
24 abr 20240.99001.03000.98001.00001.00001,205,400
23 abr 20240.97001.03000.96001.01001.01002,441,500
22 abr 20241.01001.02000.94000.97000.97005,639,600
19 abr 20241.03001.06000.98001.00001.00001,468,800
18 abr 20240.97001.06000.97001.03001.03001,686,800
17 abr 20241.02001.04000.96000.98000.98002,161,100
16 abr 20241.01001.05000.98001.01001.01002,733,600
15 abr 20240.99001.03000.97001.02001.02003,014,100
12 abr 20240.99001.01000.95001.01001.01006,770,200
11 abr 20241.01001.03000.96001.00001.00002,258,300
10 abr 20241.02001.04000.94001.01001.01002,887,200
09 abr 20241.05001.08001.02001.03001.03001,649,800
08 abr 20241.03001.06001.02001.05001.05001,981,100
05 abr 20241.09001.09001.00001.02001.02002,596,900
04 abr 20241.11001.15001.05001.11001.11002,614,100
03 abr 20241.13001.16001.08001.10001.10002,272,700
02 abr 20241.16001.18001.13001.13001.13001,734,700
01 abr 20241.23001.23001.17001.19001.19002,064,500
28 mar 20241.20001.25001.19001.23001.23003,670,400
27 mar 20241.12001.21001.12001.20001.20002,534,400
26 mar 20241.13001.15001.11001.12001.12001,826,800
25 mar 20241.16001.18001.12001.13001.13001,766,400
22 mar 20241.19001.20001.15001.16001.16002,112,000
21 mar 20241.20001.25001.17001.21001.21002,351,400
20 mar 20241.10001.21001.09001.18001.18002,312,400
19 mar 20241.09001.18001.07001.11001.11002,988,500
18 mar 20241.16001.18001.09001.12001.12002,609,900
15 mar 20241.19001.29001.16001.18001.18008,535,500
14 mar 20241.24001.26001.19001.19001.19002,217,800
13 mar 20241.29001.35001.25001.27001.27002,178,100
12 mar 20241.31001.34001.24001.29001.29003,373,800
11 mar 20241.35001.37001.31001.32001.32001,726,300
08 mar 20241.32001.42001.31001.36001.36002,845,500
07 mar 20241.23001.28001.20001.26001.26002,416,900
06 mar 20241.24001.28001.20001.21001.21002,132,500
05 mar 20241.29001.33001.22001.23001.23003,083,600
04 mar 20241.40001.41001.29001.31001.31003,964,400
01 mar 20241.42001.50001.35001.41001.41003,537,600
29 feb 20241.56001.60001.36001.41001.41005,421,700
28 feb 20241.58001.80001.40001.48001.480011,925,800
27 feb 20241.36001.44001.35001.40001.40004,844,200
26 feb 20241.34001.41001.30001.33001.33003,655,000
23 feb 20241.44001.44001.32001.34001.34003,290,200
22 feb 20241.34001.43001.25001.35001.35005,125,300
21 feb 20241.22001.33001.19001.22001.22005,514,000
20 feb 20241.04001.27001.03001.20001.20005,860,500
16 feb 20241.04001.12001.02001.04001.04002,400,300
15 feb 20240.95001.10000.94001.03001.03004,106,200
14 feb 20240.87000.94000.85000.94000.94004,598,700
13 feb 20240.82000.87000.82000.87000.87001,125,800
12 feb 20240.82000.91000.82000.90000.90003,665,800
09 feb 20240.83000.85000.81000.84000.84001,683,900
08 feb 20240.83000.86000.82000.82000.82001,212,500
07 feb 20240.83000.85000.82000.84000.84001,609,700
06 feb 20240.80000.85000.80000.84000.84001,225,200
05 feb 20240.85000.85000.80000.80000.80002,214,700
02 feb 20240.86000.87000.83000.85000.85002,125,800
01 feb 20240.85000.88000.82000.87000.87002,552,900
31 ene 20240.84000.87000.81000.81000.81001,693,400
30 ene 20240.88000.89000.84000.84000.84001,680,200
29 ene 20240.86000.91000.84000.88000.88001,683,100
26 ene 20240.86000.89000.84000.86000.86001,717,500
25 ene 20240.84000.86000.82000.85000.85002,468,100
24 ene 20240.87000.89000.82000.84000.84001,661,100
23 ene 20240.83000.91000.82000.86000.86001,289,100
22 ene 20240.84000.89000.81000.82000.82002,665,600
19 ene 20240.82000.87000.81000.84000.84001,328,500
18 ene 20240.85000.88000.80000.81000.81001,970,100
17 ene 20240.81000.86000.81000.84000.8400855,800
16 ene 20240.85000.89000.81000.84000.84001,729,800
12 ene 20240.91000.97000.84000.85000.85002,965,600
11 ene 20240.90000.94000.88000.91000.91001,829,200
10 ene 20240.92000.96000.87000.91000.91002,123,100
09 ene 20240.91000.96000.90000.92000.92003,175,800
08 ene 20240.85000.93000.81000.91000.91005,217,700
05 ene 20240.82000.88000.81000.84000.84002,281,900
04 ene 20240.82000.84000.79000.81000.81001,395,200
03 ene 20240.88000.88000.81000.82000.82002,700,900
02 ene 20240.88000.93000.86000.87000.87002,622,200
29 dic 20230.90000.95000.87000.88000.88003,073,500
28 dic 20230.87000.90000.87000.90000.90001,623,500
27 dic 20230.88000.91000.83000.87000.87002,537,900
26 dic 20230.88000.90000.85000.87000.87001,796,200
22 dic 20230.88000.92000.86000.87000.87001,036,000
21 dic 20230.87000.89000.84000.88000.88002,261,600
20 dic 20230.90000.92000.84000.85000.85002,382,500
19 dic 20230.91000.95000.91000.92000.92001,604,000
18 dic 20230.95000.97000.90000.91000.91002,645,000
15 dic 20231.04001.05000.92000.95000.950010,198,100
14 dic 20230.97001.06000.96001.01001.01004,912,500
13 dic 20230.88000.97000.87000.95000.95003,466,500
12 dic 20230.89000.93000.87000.90000.90002,302,900
11 dic 20230.96000.97000.89000.89000.89003,306,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...