U.S. markets closed

Packaging Corporation of America (PKG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
132.97-0.38 (-0.28%)
Al cierre: 01:01PM EST
132.97 +0.21 (+0.16%)
Fuera de horario: 01:28PM EST
Periodo de tiempo:
26 nov 2021 - 26 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 2022133.04133.71132.62132.97132.97232,100
23 nov 2022133.85134.55132.43133.35133.35303,400
22 nov 2022132.24133.58131.79133.32133.32513,400
21 nov 2022128.38131.98127.69131.34131.34776,100
18 nov 2022131.07131.58128.71129.04129.04928,100
17 nov 2022128.43129.67127.19129.48129.48664,200
16 nov 2022129.97130.63129.23129.87129.87758,500
15 nov 2022131.67132.87129.35130.18130.18786,400
14 nov 2022129.25132.06128.68129.75129.75850,400
11 nov 2022126.00130.25124.93129.47129.47764,700
10 nov 2022123.97125.12121.97125.08125.081,397,300
09 nov 2022120.99121.32119.44120.01120.01791,500
08 nov 2022123.14123.58121.15121.61121.611,154,100
07 nov 2022125.16125.17122.20122.61122.61768,000
04 nov 2022123.62125.37122.44124.50124.50990,000
03 nov 2022118.23122.01117.95121.23121.231,012,700
02 nov 2022119.81122.29118.02118.54118.54881,500
01 nov 2022121.76122.41118.94120.59120.59831,500
31 oct 2022119.86121.22118.41120.21120.21863,000
28 oct 2022118.83121.16118.23120.70120.70858,500
27 oct 2022116.56121.66116.37119.25119.251,262,500
26 oct 2022115.80119.24114.77116.36116.361,024,200
25 oct 2022114.51117.72112.00115.93115.93782,200
24 oct 2022117.45117.99116.27116.28116.28684,000
21 oct 2022113.25117.21112.97116.94116.94617,400
20 oct 2022114.40115.73112.52112.87112.87448,700
19 oct 2022116.23116.39113.68114.40114.40347,900
18 oct 2022115.70117.78115.70116.70116.70734,200
17 oct 2022115.92116.95115.02115.94115.94547,500
14 oct 2022116.66116.96113.62113.71113.71554,300
13 oct 2022111.68116.62110.56115.79115.79449,900
12 oct 2022115.08115.08113.49113.52113.52579,600
11 oct 2022113.14115.93112.25114.42114.42505,600
10 oct 2022114.81115.20113.34114.15114.15478,100
07 oct 2022114.58114.71112.84113.71113.71583,700
06 oct 2022116.14117.74115.53115.92115.92785,900
05 oct 2022116.27118.62115.40117.39117.39668,200
04 oct 2022117.06118.43116.54118.14118.14597,100
03 oct 2022114.06116.12112.62115.00115.00843,100
30 sept 2022113.43115.36111.95112.29112.291,133,400
30 sept 20221.25 Dividendo
29 sept 2022113.80114.59111.98114.22112.97877,800
28 sept 2022114.60116.37114.24115.81114.54923,100
27 sept 2022114.53115.45111.73113.29112.05690,900
26 sept 2022113.66114.78110.73112.92111.68964,200
23 sept 2022114.10114.80112.46113.97112.72812,900
22 sept 2022118.01118.19115.75115.88114.61537,700
21 sept 2022120.17122.60118.05118.10116.81767,900
20 sept 2022122.14122.14117.76119.41118.10958,400
19 sept 2022118.76124.15118.40124.10122.741,215,200
16 sept 2022125.30125.33116.60118.07116.782,643,600
15 sept 2022132.00134.30131.75132.68131.23648,200
14 sept 2022137.62138.00131.54132.07130.62879,100
13 sept 2022139.36140.03137.44137.78136.27613,900
12 sept 2022140.67143.25140.65142.08140.53397,200
09 sept 2022140.09140.40139.08139.58138.05580,300
08 sept 2022137.85139.60136.41139.51137.98747,900
07 sept 2022136.36139.45136.36139.20137.68516,100
06 sept 2022136.42137.63135.57136.18134.69749,800
02 sept 2022137.99139.11135.50136.11134.62637,200
01 sept 2022136.28136.77135.08136.48134.99797,300
31 ago 2022139.13139.39136.88136.92135.421,149,000
30 ago 2022138.22139.76136.55139.15137.63639,000
29 ago 2022137.94138.98136.86137.87136.36369,900
26 ago 2022143.76143.76138.77138.94137.42354,800
25 ago 2022140.52143.59140.34143.56141.99376,800
24 ago 2022140.78141.15139.26139.96138.43511,800
23 ago 2022140.59142.09140.59141.13139.59386,300
22 ago 2022141.04141.07139.28140.41138.87427,100
19 ago 2022144.52145.15142.65143.17141.60590,400
18 ago 2022144.18145.48143.06145.14143.55440,800
17 ago 2022143.99145.22143.46144.49142.91408,400
16 ago 2022143.00146.26142.85145.76144.16419,400
15 ago 2022142.85143.60142.01143.32141.75357,400
12 ago 2022142.94144.09141.98143.92142.34369,200
11 ago 2022141.53142.73140.35142.06140.51516,500
10 ago 2022141.35142.58140.91141.18139.63458,400
09 ago 2022137.85138.96137.38138.94137.42608,600
08 ago 2022136.69139.00135.85137.97136.46591,500
05 ago 2022136.88137.82133.79135.22133.74999,200
04 ago 2022138.50139.43137.43137.74136.23956,600
03 ago 2022139.38140.04137.21139.15137.63523,100
02 ago 2022138.37138.76136.96138.11136.60939,800
01 ago 2022139.75140.84138.35138.84137.32874,900
29 jul 2022141.01141.45139.43140.61139.071,341,900
28 jul 2022140.37141.57138.34140.16138.63593,900
27 jul 2022136.99139.68136.35139.33137.81720,900
26 jul 2022141.34141.86134.27136.93135.431,101,000
25 jul 2022141.92144.28141.22143.91142.341,014,800
22 jul 2022142.48143.03141.34141.60140.05466,800
21 jul 2022138.81141.95138.33141.87140.32580,200
20 jul 2022137.94139.33137.23139.03137.51398,800
19 jul 2022135.62138.93135.27138.28136.77452,800
18 jul 2022136.73137.16133.80134.29132.82710,200
15 jul 2022137.46137.58135.28135.80134.31475,900
14 jul 2022134.45136.24133.81135.44133.96501,600
13 jul 2022135.96137.67135.56137.00135.50486,000
12 jul 2022137.83139.46137.83138.13136.62685,200
11 jul 2022138.44140.13137.11137.83136.32476,700
08 jul 2022142.24142.24139.16139.81138.28599,600
*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...