U.S. markets closed
F S&P 500
5,519.50 -14.25 (-0.26%) F Dow Jones
39,445.00 -66.00 (-0.17%) F Nasdaq
19,966.25 -85.75 (-0.43%) E-mini Russell 2000 Index Futur
2,043.20 -5.20 (-0.25%) Petróleo
83.54 +0.16 (+0.19%) Oro
2,338.90 0.00 (0.00%)
Packaging Corporation of America (PKA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:55PM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 168.65 | 169.65 | 167.25 | 167.25 | 167.25 | - |
| 28 jun 2024 | 169.95 | 171.65 | 169.95 | 171.10 | 171.10 | - |
| 27 jun 2024 | 173.00 | 173.00 | 171.35 | 171.35 | 171.35 | - |
| 26 jun 2024 | 173.80 | 174.05 | 173.80 | 173.95 | 173.95 | - |
| 25 jun 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 24 jun 2024 | 170.00 | 170.20 | 170.00 | 170.20 | 170.20 | - |
| 21 jun 2024 | 171.80 | 172.30 | 171.00 | 171.00 | 171.00 | - |
| 20 jun 2024 | 171.75 | 173.05 | 171.75 | 172.75 | 172.75 | - |
| 19 jun 2024 | 171.70 | 171.70 | 171.35 | 171.35 | 171.35 | - |
| 18 jun 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 17 jun 2024 | 170.30 | 171.05 | 170.30 | 171.05 | 171.05 | - |
| 14 jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 14 jun 2024 | 1.25 Dividendo | |||||
| 13 jun 2024 | 168.80 | 172.05 | 168.80 | 172.05 | 170.80 | - |
| 12 jun 2024 | 170.25 | 170.25 | 169.90 | 169.90 | 168.67 | - |
| 11 jun 2024 | 169.20 | 170.90 | 169.20 | 170.90 | 169.66 | - |
| 10 jun 2024 | 168.30 | 170.30 | 168.30 | 170.30 | 169.06 | - |
| 07 jun 2024 | 164.75 | 164.75 | 162.55 | 162.55 | 161.37 | - |
| 06 jun 2024 | 166.65 | 167.85 | 166.65 | 167.85 | 166.63 | - |
| 05 jun 2024 | 166.55 | 166.55 | 166.20 | 166.50 | 165.29 | - |
| 04 jun 2024 | 166.35 | 166.35 | 165.65 | 166.15 | 164.94 | - |
| 03 jun 2024 | 168.20 | 168.20 | 167.55 | 167.80 | 166.58 | - |
| 31 may 2024 | 165.95 | 167.95 | 165.30 | 167.15 | 165.94 | 7 |
| 30 may 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 161.37 | - |
| 29 may 2024 | 164.85 | 165.55 | 164.85 | 165.55 | 164.35 | - |
| 28 may 2024 | 168.05 | 168.05 | 166.45 | 166.45 | 165.24 | - |
| 27 may 2024 | 169.10 | 169.95 | 168.85 | 169.65 | 168.42 | 70 |
| 24 may 2024 | 164.85 | 168.00 | 164.85 | 168.00 | 166.78 | - |
| 23 may 2024 | 164.95 | 166.90 | 164.95 | 166.90 | 165.69 | - |
| 22 may 2024 | 164.90 | 167.80 | 164.90 | 167.80 | 166.58 | - |
| 21 may 2024 | 163.15 | 166.15 | 162.95 | 166.15 | 164.94 | - |
| 20 may 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 165.59 | - |
| 17 may 2024 | 166.35 | 167.85 | 166.35 | 167.85 | 166.63 | - |
| 16 may 2024 | 165.70 | 166.00 | 165.70 | 165.95 | 164.74 | - |
| 15 may 2024 | 166.25 | 167.05 | 166.25 | 166.70 | 165.49 | - |
| 14 may 2024 | 166.60 | 167.10 | 166.60 | 167.10 | 165.89 | - |
| 13 may 2024 | 165.05 | 167.00 | 164.85 | 167.00 | 165.79 | - |
| 10 may 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 165.14 | - |
| 09 may 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 163.21 | - |
| 08 may 2024 | 165.20 | 166.00 | 165.20 | 166.00 | 164.79 | - |
| 07 may 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 160.87 | - |
| 06 may 2024 | 162.40 | 163.00 | 162.40 | 163.00 | 161.82 | - |
| 03 may 2024 | 162.70 | 162.80 | 162.10 | 162.35 | 161.17 | - |
| 02 may 2024 | 160.85 | 162.70 | 160.85 | 162.70 | 161.52 | - |
| 30 abr 2024 | 163.70 | 163.70 | 161.80 | 161.80 | 160.62 | - |
| 29 abr 2024 | 160.00 | 164.60 | 160.00 | 164.60 | 163.40 | - |
| 26 abr 2024 | 158.80 | 158.95 | 158.80 | 158.95 | 157.80 | - |
| 25 abr 2024 | 160.50 | 160.50 | 159.35 | 160.05 | 158.89 | - |
| 24 abr 2024 | 158.35 | 161.60 | 158.35 | 161.60 | 160.43 | - |
| 23 abr 2024 | 166.45 | 166.45 | 160.65 | 160.65 | 159.48 | 60 |
| 22 abr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 166.33 | - |
| 19 abr 2024 | 164.85 | 168.00 | 164.85 | 168.00 | 166.78 | - |
| 18 abr 2024 | 166.35 | 167.40 | 165.80 | 167.15 | 165.94 | - |
| 17 abr 2024 | 167.65 | 169.55 | 167.15 | 167.15 | 165.94 | - |
| 16 abr 2024 | 168.05 | 169.20 | 168.05 | 169.05 | 167.82 | - |
| 15 abr 2024 | 169.90 | 170.90 | 169.70 | 169.70 | 168.47 | - |
| 12 abr 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.00 | - |
| 11 abr 2024 | 173.60 | 173.95 | 172.45 | 173.95 | 172.69 | - |
| 10 abr 2024 | 173.30 | 173.50 | 173.30 | 173.50 | 172.24 | - |
| 09 abr 2024 | 173.90 | 173.90 | 173.60 | 173.60 | 172.34 | - |
| 08 abr 2024 | 171.45 | 171.55 | 171.45 | 171.55 | 170.30 | - |
| 05 abr 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 170.60 | - |
| 04 abr 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 171.30 | - |
| 03 abr 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 172.74 | - |
| 02 abr 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 172.84 | - |
| 28 mar 2024 | 172.75 | 175.05 | 172.75 | 175.05 | 173.78 | - |
| 27 mar 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.06 | - |
| 26 mar 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 169.86 | - |
| 25 mar 2024 | 169.15 | 169.15 | 168.75 | 168.75 | 167.52 | - |
| 22 mar 2024 | 168.95 | 170.90 | 168.95 | 170.70 | 169.46 | - |
| 21 mar 2024 | 167.30 | 170.35 | 167.30 | 170.35 | 169.11 | - |
| 20 mar 2024 | 167.00 | 168.75 | 167.00 | 168.15 | 166.93 | - |
| 19 mar 2024 | 165.15 | 168.65 | 165.15 | 168.20 | 166.98 | - |
| 18 mar 2024 | 166.90 | 167.35 | 166.05 | 166.10 | 164.89 | - |
| 15 mar 2024 | 166.45 | 166.70 | 166.45 | 166.70 | 165.49 | - |
| 14 mar 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 164.84 | - |
| 14 mar 2024 | 1.25 Dividendo | |||||
| 13 mar 2024 | 169.25 | 169.65 | 167.95 | 167.95 | 165.49 | - |
| 12 mar 2024 | 170.00 | 170.40 | 169.75 | 170.40 | 167.90 | - |
| 11 mar 2024 | 168.25 | 168.45 | 167.15 | 168.45 | 165.98 | - |
| 08 mar 2024 | 167.20 | 169.85 | 167.20 | 169.80 | 167.31 | - |
| 07 mar 2024 | 166.70 | 168.45 | 166.70 | 168.45 | 165.98 | - |
| 06 mar 2024 | 168.25 | 168.80 | 166.50 | 166.50 | 164.06 | - |
| 05 mar 2024 | 168.85 | 170.25 | 168.85 | 169.60 | 167.11 | - |
| 04 mar 2024 | 165.45 | 171.45 | 165.45 | 170.70 | 168.20 | - |
| 01 mar 2024 | 167.65 | 167.65 | 166.40 | 166.40 | 163.96 | - |
| 29 feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 160.02 | - |
| 28 feb 2024 | 160.95 | 161.50 | 160.90 | 161.50 | 159.13 | - |
| 27 feb 2024 | 160.00 | 160.10 | 160.00 | 160.05 | 157.70 | - |
| 26 feb 2024 | 161.55 | 162.55 | 160.50 | 162.55 | 160.17 | 15 |
| 23 feb 2024 | 159.80 | 161.05 | 159.80 | 161.05 | 158.69 | - |
| 22 feb 2024 | 158.35 | 158.70 | 158.05 | 158.70 | 156.37 | - |
| 21 feb 2024 | 156.50 | 157.05 | 156.35 | 156.35 | 154.06 | 40 |
| 20 feb 2024 | 155.25 | 157.45 | 154.80 | 156.50 | 154.21 | - |
| 19 feb 2024 | 154.40 | 154.65 | 154.40 | 154.65 | 152.38 | - |
| 16 feb 2024 | 154.15 | 155.40 | 154.15 | 155.40 | 153.12 | - |
| 15 feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 151.89 | - |
| 14 feb 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 151.35 | - |
| 13 feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 153.32 | - |
| 12 feb 2024 | 154.70 | 157.65 | 154.70 | 156.90 | 154.60 | 1,103 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.