U.S. markets close in 5 hours 27 minutes

Packaging Corporation of America (0KEZ.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
177.67-2.00 (-1.11%)
A partir del 03:08PM BST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 2024178.81178.81177.67177.67177.6749
04 jul 2024------
03 jul 2024177.77179.89177.77179.67179.6751
02 jul 2024177.69179.90176.94176.94176.94263
01 jul 2024183.76183.76180.23180.23180.2351
28 jun 2024184.09184.10182.93183.62183.62209
27 jun 2024184.37184.94181.16184.10184.10274
26 jun 2024186.35186.35186.35186.35186.352
25 jun 2024190.71190.71185.89186.63186.6323
24 jun 2024183.47190.72183.47190.18190.1810
21 jun 2024184.41186.06184.19184.19184.193
20 jun 2024185.93187.06185.93187.06187.068
19 jun 2024------
18 jun 2024185.29186.34185.29186.34186.3451
17 jun 2024184.60184.60184.60184.60184.602
14 jun 2024182.47183.18182.47183.18183.1815
14 jun 20241.25 Dividendo
13 jun 2024185.46185.58182.96185.26184.01238
12 jun 2024185.21185.76184.48184.98183.73164
11 jun 2024182.55183.73182.55183.73182.4942
10 jun 2024182.07183.98182.07183.98182.7356
07 jun 2024183.27184.53183.27184.53183.28103
06 jun 2024182.21182.67181.73182.67181.44101
05 jun 2024180.50180.50180.13180.13178.91147
04 jun 2024182.82182.82181.76182.30181.07203
03 jun 2024183.53184.05181.22181.22180.009
31 may 2024181.99182.30181.62181.62180.39402
30 may 2024181.20181.80181.20181.80180.578
29 may 2024179.16179.34179.16179.23178.02104
28 may 2024183.82184.26183.82184.26183.021
24 may 2024182.62182.95182.62182.95181.722
23 may 2024180.40182.69180.07180.30179.081
22 may 2024181.70182.36181.51181.98180.75152
21 may 2024181.56181.58179.65179.98178.7714
20 may 2024182.20184.01182.20183.61182.376
17 may 2024184.82184.82182.46183.04181.80434
16 may 2024181.31181.65181.04181.65180.429
15 may 2024181.97181.97181.96181.96180.734
14 may 2024182.15182.15180.60180.60179.3817
13 may 2024180.32180.64180.32180.49179.2736
10 may 2024179.83179.83179.83179.83178.622
09 may 2024181.25181.25179.29179.46178.2520
08 may 2024179.32179.32178.64179.04177.832
07 may 2024177.28179.18177.28179.13177.924
03 may 2024176.21176.21175.83175.83174.6437
02 may 2024175.70175.70174.86174.86173.68262
01 may 2024172.82174.43172.82174.43173.25-
30 abr 2024174.23174.23173.23173.47172.302
29 abr 2024176.68179.57172.85179.08177.8718,852
26 abr 2024------
25 abr 2024172.70174.95171.09171.09169.94104
24 abr 2024173.45173.79172.01173.52172.353,890
23 abr 2024168.01179.29168.01172.95171.7869,557
22 abr 2024178.98180.38176.15179.35178.14144
19 abr 2024179.63179.65178.61178.63177.4393
18 abr 2024178.09178.60177.94178.44177.24166
17 abr 2024181.46181.46178.30178.30177.10302
16 abr 2024179.99180.78179.49180.78179.5613
15 abr 2024185.13188.02183.04183.04181.8010
12 abr 2024179.57183.80178.81181.86180.63297
11 abr 2024187.87187.87187.87187.87186.602
10 abr 2024187.25187.60186.60187.37186.112
09 abr 2024190.59190.59188.47188.74187.472
08 abr 2024188.93190.05188.48190.05188.77-
05 abr 2024188.94188.94187.34187.34186.07112
04 abr 2024188.76189.96188.73189.22187.94317
03 abr 2024188.21188.21188.21188.21186.9425
02 abr 2024187.38188.00187.07187.07185.8141
28 mar 2024190.33190.33189.32189.66188.39127
27 mar 2024188.32188.50187.11187.77186.50106
26 mar 2024187.31189.10187.31188.12186.8510,362
25 mar 2024185.31186.94183.82186.94185.68102
22 mar 2024186.01186.29184.82184.82183.5777
21 mar 2024184.33185.95184.31185.95184.70123
20 mar 2024184.30184.30183.01183.79182.556
19 mar 2024182.98184.31181.01184.07182.8369
18 mar 2024181.98182.82181.17181.17179.95274
15 mar 2024181.54184.58181.54184.22182.97210
14 mar 2024182.39183.82182.20183.16181.93410
14 mar 20241.25 Dividendo
13 mar 2024187.84187.84185.64185.64183.15-
12 mar 2024188.39188.39185.80185.93183.4341
11 mar 2024185.60185.66183.85185.66183.174
08 mar 2024185.17186.20184.77186.20183.69125
07 mar 2024183.88184.80183.88183.91181.44102
06 mar 2024185.20185.20182.00182.25179.80195
05 mar 2024185.35185.35185.01185.31182.825
04 mar 2024186.19188.45186.19187.42184.90839
01 mar 2024181.57181.75180.34181.14178.7177
29 feb 2024178.47183.24178.40180.85178.42166
28 feb 2024174.42176.45173.84175.64173.2824
27 feb 2024174.08174.70174.08174.70172.3519,414
26 feb 2024175.96175.96173.12174.10171.76226
23 feb 2024174.38175.46174.38175.46173.1016
22 feb 2024171.89172.07171.74171.74169.43220
21 feb 2024170.97171.64170.38171.64169.3352
20 feb 2024169.96171.82168.76171.52169.22675
19 feb 2024------
16 feb 2024166.90168.38166.90168.38166.1126
15 feb 2024165.75166.39165.58166.39164.155
*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...