Yahoo

Correo

U.S. markets open in 5 hours 53 minutes

F S&P 500
4,563.75
-12.75(-0.28%)
F Dow Jones
36,209.00
-59.00(-0.16%)
F Nasdaq
15,796.50
-72.50(-0.46%)
E-mini Russell 2000 Index Futur
1,877.80
-7.10(-0.38%)
Petróleo
73.60
+0.56(+0.77%)
Oro
2,056.70
+14.50(+0.71%)

Packaging Corporation of America (PKG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

168.35

-1.36

(-0.80%)

Al cierre: 04:00PM EST

167.69

-0.66

(-0.39%)

Fuera de horario:

06:00PM EST

Periodo de tiempo:

05 dic 2022 - 05 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	168.00	169.35	167.48	168.35	168.35	758,900
01 dic 2023	167.52	171.61	167.41	169.71	169.71	1,028,600
30 nov 2023	164.07	169.06	163.24	168.01	168.01	1,853,100
29 nov 2023	158.23	163.37	158.07	161.85	161.85	883,400
28 nov 2023	159.48	160.10	156.87	158.14	158.14	743,800
27 nov 2023	154.20	162.95	153.58	158.70	158.70	1,560,900
24 nov 2023	155.35	156.41	154.64	155.13	155.13	166,600
22 nov 2023	153.81	154.61	152.99	154.21	154.21	340,000
21 nov 2023	153.16	153.87	151.74	153.50	153.50	518,300
20 nov 2023	154.73	154.73	148.50	153.08	153.08	1,010,300
17 nov 2023	156.31	156.71	155.14	155.31	155.31	418,000
16 nov 2023	157.80	159.13	154.38	155.49	155.49	506,400
15 nov 2023	158.10	159.25	157.99	158.40	158.40	468,000
14 nov 2023	154.69	158.54	154.28	157.88	157.88	678,900
13 nov 2023	155.17	155.64	152.80	153.47	153.47	566,500
10 nov 2023	155.15	156.65	153.95	155.63	155.63	496,900
09 nov 2023	157.12	157.12	155.35	155.69	155.69	508,200
08 nov 2023	156.91	157.29	155.32	156.13	156.13	455,000
07 nov 2023	156.29	157.44	156.06	156.64	156.64	656,700
06 nov 2023	157.99	158.11	156.63	157.27	157.27	774,500
03 nov 2023	156.84	159.18	156.53	158.27	158.27	449,800
02 nov 2023	154.48	155.88	154.33	155.42	155.42	628,100
01 nov 2023	153.28	155.16	153.01	153.60	153.60	574,800
31 oct 2023	152.38	154.86	152.25	153.05	153.05	601,100
30 oct 2023	151.37	152.47	150.51	151.70	151.70	456,700
27 oct 2023	150.54	151.25	148.82	150.18	150.18	540,400
26 oct 2023	148.80	152.92	148.79	150.64	150.64	795,400
25 oct 2023	149.25	150.51	147.25	148.88	148.88	904,200
24 oct 2023	146.77	150.92	145.03	148.93	148.93	1,288,600
23 oct 2023	144.83	145.64	143.82	144.54	144.54	1,077,300
20 oct 2023	149.48	149.48	144.12	144.48	144.48	664,300
19 oct 2023	152.14	152.95	149.09	149.55	149.55	447,600
18 oct 2023	153.16	155.50	152.23	153.05	153.05	904,900
17 oct 2023	151.24	153.61	151.00	152.87	152.87	485,000
16 oct 2023	152.71	153.36	152.25	152.44	152.44	514,700
13 oct 2023	152.56	153.10	151.12	151.37	151.37	383,100
12 oct 2023	154.23	154.23	151.14	151.60	151.60	511,700
11 oct 2023	155.04	155.64	153.17	154.31	154.31	317,400
10 oct 2023	154.15	155.78	154.04	154.63	154.63	488,700
09 oct 2023	151.55	154.54	151.22	153.73	153.73	390,800
06 oct 2023	152.55	153.11	151.45	151.54	151.54	515,600
05 oct 2023	152.70	153.96	151.92	152.55	152.55	479,000
04 oct 2023	152.62	153.70	151.49	153.33	153.33	646,700
03 oct 2023	151.82	153.95	150.74	151.67	151.67	839,900
02 oct 2023	153.00	153.85	151.29	153.28	153.28	757,700
29 sept 2023	154.53	155.03	153.35	153.55	153.55	485,600
28 sept 2023	152.24	154.19	151.83	153.78	153.78	409,000
27 sept 2023	151.26	152.70	150.49	151.89	151.89	600,700
26 sept 2023	149.96	151.16	149.01	149.12	149.12	464,300
25 sept 2023	149.03	151.23	148.87	150.85	150.85	407,000
22 sept 2023	149.04	150.56	148.79	149.06	149.06	366,200
22 sept 2023	1.25 Dividendo
21 sept 2023	151.18	152.97	149.68	149.81	148.56	442,500
20 sept 2023	151.12	152.22	150.10	150.12	148.87	412,900
19 sept 2023	152.00	152.93	150.31	150.90	149.64	394,100
18 sept 2023	150.48	151.97	149.72	151.75	150.48	622,200
15 sept 2023	150.51	151.66	149.26	149.75	148.50	1,048,800
14 sept 2023	149.34	150.82	148.57	150.75	149.49	508,100
13 sept 2023	147.17	148.16	146.16	147.56	146.33	507,500
12 sept 2023	146.61	147.81	144.47	146.96	145.73	387,300
11 sept 2023	147.76	148.35	145.94	146.26	145.04	377,000
08 sept 2023	144.49	146.62	144.49	146.56	145.34	375,500
07 sept 2023	146.01	146.73	144.15	144.75	143.54	953,300
06 sept 2023	145.81	146.13	144.01	144.78	143.57	628,600
05 sept 2023	148.43	148.59	145.26	145.52	144.31	418,700
01 sept 2023	149.83	150.58	149.01	149.56	148.31	396,800
31 ago 2023	149.43	149.80	148.82	149.10	147.86	488,000
30 ago 2023	149.38	150.13	148.82	149.40	148.15	271,200
29 ago 2023	147.86	149.10	147.59	149.06	147.82	284,900
28 ago 2023	146.80	148.76	146.80	147.82	146.59	260,800
25 ago 2023	145.32	146.74	144.70	146.04	144.82	349,900
24 ago 2023	145.06	146.97	144.35	144.58	143.37	268,200
23 ago 2023	145.42	145.54	144.65	145.40	144.19	361,500
22 ago 2023	145.53	146.32	144.71	145.07	143.86	328,300
21 ago 2023	147.04	147.25	144.91	145.24	144.03	338,800
18 ago 2023	145.72	147.40	145.72	146.98	145.75	405,800
17 ago 2023	148.15	149.04	146.13	146.70	145.48	497,300
16 ago 2023	147.55	148.87	147.14	147.31	146.08	408,700
15 ago 2023	149.36	149.81	147.61	147.71	146.48	457,600
14 ago 2023	151.89	151.89	150.47	150.84	149.58	348,800
11 ago 2023	152.05	153.18	151.58	152.02	150.75	288,000
10 ago 2023	153.23	153.50	151.93	152.84	151.56	679,800
09 ago 2023	152.71	153.24	151.76	152.19	150.92	393,700
08 ago 2023	151.46	152.96	149.87	152.45	151.18	582,300
07 ago 2023	154.24	155.20	152.18	153.05	151.77	667,300
04 ago 2023	155.76	157.09	153.59	153.89	152.61	874,900
03 ago 2023	156.61	158.66	153.89	155.22	153.92	1,090,200
02 ago 2023	153.28	156.20	152.26	154.64	153.35	674,400
01 ago 2023	152.69	154.13	151.99	153.10	151.82	653,500
31 jul 2023	153.02	154.58	152.53	153.35	152.07	728,300
28 jul 2023	154.50	155.39	152.24	152.82	151.54	561,100
27 jul 2023	151.89	155.40	150.60	152.43	151.16	917,000
26 jul 2023	151.70	151.80	148.02	150.55	149.29	1,378,900
25 jul 2023	145.07	154.35	144.51	152.65	151.38	2,218,300
24 jul 2023	137.66	139.41	136.54	138.67	137.51	1,005,100
21 jul 2023	136.02	137.54	135.54	137.35	136.20	677,200
20 jul 2023	136.52	136.94	135.10	135.98	134.85	386,500
19 jul 2023	135.23	136.03	134.40	135.87	134.74	590,600
18 jul 2023	133.60	135.48	133.60	135.41	134.28	498,000
17 jul 2023	133.43	134.64	132.70	133.99	132.87	508,700
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...

F S&P 5004,563.75-12.75(-0.28%)

F Dow Jones36,209.00-59.00(-0.16%)

F Nasdaq15,796.50-72.50(-0.46%)

E-mini Russell 2000 Index Futur1,877.80-7.10(-0.38%)

Petróleo73.60+0.56(+0.77%)

Oro2,056.70+14.50(+0.71%)

Packaging Corporation of America (PKG)

F S&P 500
4,563.75
-12.75(-0.28%)

F Dow Jones
36,209.00
-59.00(-0.16%)

F Nasdaq
15,796.50
-72.50(-0.46%)

E-mini Russell 2000 Index Futur
1,877.80
-7.10(-0.38%)

Petróleo
73.60
+0.56(+0.77%)

Oro
2,056.70
+14.50(+0.71%)