Correo

PKG - Packaging Corporation of America

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	126.37	128.15	125.86	128.08	128.08	919,900
01 jun 2023	124.86	125.62	122.20	124.83	124.83	891,300
31 may 2023	125.79	126.19	123.71	124.03	124.03	893,500
30 may 2023	126.99	127.35	124.82	126.39	126.39	430,500
26 may 2023	127.88	129.04	127.01	127.20	127.20	355,600
25 may 2023	126.75	127.85	125.91	127.33	127.33	513,600
24 may 2023	127.38	128.07	126.27	127.41	127.41	474,600
23 may 2023	128.93	129.58	127.65	127.93	127.93	619,600
22 may 2023	129.12	130.29	127.79	129.07	129.07	679,500
19 may 2023	130.26	130.70	128.48	129.45	129.45	399,700
18 may 2023	128.56	129.31	127.37	129.23	129.23	398,800
17 may 2023	127.49	129.19	126.98	128.96	128.96	490,600
16 may 2023	129.39	129.83	126.82	127.00	127.00	808,500
15 may 2023	132.34	132.34	129.71	130.44	130.44	685,300
12 may 2023	132.98	133.45	131.21	132.42	132.42	323,400
11 may 2023	132.40	133.16	131.66	132.34	132.34	454,300
10 may 2023	134.25	134.65	131.19	133.28	133.28	601,700
09 may 2023	135.89	135.90	132.90	133.35	133.35	651,900
08 may 2023	135.98	136.89	134.76	136.03	136.03	439,800
05 may 2023	134.60	136.55	134.22	135.37	135.37	536,300
04 may 2023	133.87	134.46	132.13	133.05	133.05	657,000
03 may 2023	134.20	136.02	133.31	133.65	133.65	917,800
02 may 2023	137.22	137.22	131.65	133.55	133.55	919,200
01 may 2023	134.71	138.48	134.71	138.15	138.15	924,500
28 abr 2023	133.57	136.09	133.13	135.26	135.26	645,600
27 abr 2023	132.01	133.34	130.17	133.31	133.31	930,200
26 abr 2023	132.81	134.52	131.75	132.09	132.09	799,600
25 abr 2023	134.64	138.27	133.70	134.38	134.38	1,351,000
24 abr 2023	143.67	145.17	143.67	144.91	144.91	822,500
21 abr 2023	143.18	143.61	141.17	143.23	143.23	480,700
20 abr 2023	142.49	143.55	141.03	143.34	143.34	566,000
19 abr 2023	142.62	143.03	141.43	142.37	142.37	780,700
18 abr 2023	143.06	143.58	141.67	142.88	142.88	429,000
17 abr 2023	141.59	142.96	140.78	142.89	142.89	454,800
14 abr 2023	141.86	142.76	139.76	141.16	141.16	508,100
13 abr 2023	142.36	143.10	140.39	142.41	142.41	420,700
12 abr 2023	144.13	144.65	141.76	142.19	142.19	480,300
11 abr 2023	141.95	144.42	141.70	143.24	143.24	597,100
10 abr 2023	140.75	141.67	139.88	140.95	140.95	478,900
06 abr 2023	140.72	141.82	139.72	141.15	141.15	703,400
05 abr 2023	138.92	140.44	138.09	140.39	140.39	653,400
04 abr 2023	140.28	141.28	138.24	138.93	138.93	1,159,900
03 abr 2023	138.63	140.85	138.63	140.30	140.30	843,500
31 mar 2023	138.31	139.16	138.07	138.83	138.83	572,100
30 mar 2023	137.98	138.05	136.93	137.58	137.58	492,800
29 mar 2023	135.95	136.87	134.78	136.67	136.67	497,400
28 mar 2023	132.32	134.72	132.32	134.52	134.52	332,200
27 mar 2023	133.83	133.91	132.02	132.25	132.25	545,400
24 mar 2023	130.35	133.34	129.20	133.15	133.15	470,100
23 mar 2023	130.40	132.41	129.76	131.08	131.08	556,800
22 mar 2023	133.31	133.77	130.57	130.72	130.72	523,800
21 mar 2023	135.30	135.62	132.40	132.96	132.96	819,500
20 mar 2023	129.42	134.24	129.42	133.50	133.50	961,200
17 mar 2023	129.46	129.46	126.23	127.32	127.32	4,941,800
16 mar 2023	126.94	130.10	126.83	129.17	129.17	794,600
15 mar 2023	128.71	129.44	127.06	128.50	128.50	938,300
14 mar 2023	131.43	132.42	129.74	131.35	131.35	788,200
14 mar 2023	1.25 Dividendo
13 mar 2023	130.94	133.51	129.57	130.69	129.44	836,300
10 mar 2023	135.16	135.16	131.03	132.42	131.15	558,900
09 mar 2023	138.52	139.08	135.52	135.60	134.30	642,100
08 mar 2023	137.32	138.82	137.11	138.07	136.75	549,400
07 mar 2023	137.47	138.59	136.73	137.27	135.96	637,900
06 mar 2023	141.84	141.84	137.17	137.76	136.44	951,100
03 mar 2023	141.63	142.94	139.76	142.34	140.98	647,600
02 mar 2023	138.22	141.28	138.15	141.01	139.66	964,700
01 mar 2023	136.37	139.59	136.34	138.70	137.37	479,200
28 feb 2023	136.34	137.53	136.04	136.72	135.41	682,000
27 feb 2023	139.24	140.07	135.97	136.87	135.56	624,400
24 feb 2023	135.78	138.01	135.26	137.80	136.48	597,400
23 feb 2023	135.45	137.51	134.03	137.40	136.09	504,300
22 feb 2023	134.62	135.64	133.81	134.72	133.43	589,800
21 feb 2023	139.30	139.50	133.65	134.17	132.89	585,000
17 feb 2023	141.35	141.49	140.09	141.01	139.66	394,300
16 feb 2023	141.30	142.54	140.46	141.48	140.13	275,500
15 feb 2023	141.88	143.34	141.38	142.60	141.24	351,700
14 feb 2023	141.93	143.31	141.00	142.63	141.27	422,500
13 feb 2023	140.37	142.24	139.35	142.08	140.72	424,500
10 feb 2023	139.70	140.22	138.34	139.92	138.58	554,800
09 feb 2023	142.61	143.25	139.68	140.10	138.76	606,500
08 feb 2023	142.72	143.24	140.43	141.81	140.45	781,100
07 feb 2023	142.00	144.04	140.68	143.38	142.01	630,200
06 feb 2023	143.01	143.37	142.03	142.59	141.23	524,100
03 feb 2023	144.51	146.24	144.38	144.42	143.04	857,900
02 feb 2023	142.19	145.44	141.30	145.09	143.70	895,600
01 feb 2023	140.37	143.10	139.44	142.15	140.79	897,900
31 ene 2023	140.20	142.70	137.79	142.70	141.34	3,179,300
30 ene 2023	137.73	140.97	137.73	138.69	137.36	760,900
27 ene 2023	138.62	140.31	137.05	138.41	137.09	706,500
26 ene 2023	127.50	138.82	127.50	138.62	137.29	1,253,300
25 ene 2023	129.37	130.07	127.13	129.15	127.91	877,800
24 ene 2023	130.66	131.21	128.86	130.03	128.79	671,400
23 ene 2023	132.51	133.96	131.34	132.05	130.79	684,900
20 ene 2023	130.36	132.74	129.29	132.48	131.21	491,800
19 ene 2023	130.49	130.49	128.29	129.77	128.53	718,500
18 ene 2023	134.17	134.20	130.88	130.91	129.66	530,300
17 ene 2023	135.47	136.05	133.21	133.50	132.22	594,000
13 ene 2023	135.26	135.53	134.12	135.40	134.10	568,900
12 ene 2023	134.59	136.11	133.22	135.97	134.67	509,800
11 ene 2023	133.29	134.06	132.63	133.58	132.30	461,700
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...