U.S. Markets closed

Packaging Corporation of America (PKG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
133.15+2.07 (+1.58%)
Al cierre: 04:04PM EDT
132.22 -0.90 (-0.68%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
24 mar 2022 - 24 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 2023130.35133.34129.35133.15133.15470,090
23 mar 2023130.40132.41129.76131.08131.08556,800
22 mar 2023133.31133.77130.57130.72130.72523,800
21 mar 2023135.30135.62132.40132.96132.96819,500
20 mar 2023129.42134.24129.42133.50133.50961,200
17 mar 2023129.46129.46126.23127.32127.324,941,800
16 mar 2023126.94130.10126.83129.17129.17794,600
15 mar 2023128.71129.44127.06128.50128.50938,300
14 mar 2023131.43132.42129.74131.35131.35788,200
13 mar 2023130.94133.51129.57130.69130.69836,300
10 mar 2023135.16135.16131.03132.42132.42558,900
09 mar 2023138.52139.08135.52135.60135.60642,100
08 mar 2023137.32138.82137.11138.07138.07549,400
07 mar 2023137.47138.59136.73137.27137.27637,900
06 mar 2023141.84141.84137.17137.76137.76951,100
03 mar 2023141.63142.94139.76142.34142.34647,600
02 mar 2023138.22141.28138.15141.01141.01964,700
01 mar 2023136.37139.59136.34138.70138.70479,200
28 feb 2023136.34137.53136.04136.72136.72682,000
27 feb 2023139.24140.07135.97136.87136.87624,400
24 feb 2023135.78138.01135.26137.80137.80597,400
23 feb 2023135.45137.51134.03137.40137.40504,300
22 feb 2023134.62135.64133.81134.72134.72589,800
21 feb 2023139.30139.50133.65134.17134.17585,000
17 feb 2023141.35141.49140.09141.01141.01394,300
16 feb 2023141.30142.54140.46141.48141.48275,500
15 feb 2023141.88143.34141.38142.60142.60351,700
14 feb 2023141.93143.31141.00142.63142.63422,500
13 feb 2023140.37142.24139.35142.08142.08424,500
10 feb 2023139.70140.22138.34139.92139.92554,800
09 feb 2023142.61143.25139.68140.10140.10606,500
08 feb 2023142.72143.24140.43141.81141.81781,100
07 feb 2023142.00144.04140.68143.38143.38630,200
06 feb 2023143.01143.37142.03142.59142.59524,100
03 feb 2023144.51146.24144.38144.42144.42857,900
02 feb 2023142.19145.44141.30145.09145.09895,600
01 feb 2023140.37143.10139.44142.15142.15897,900
31 ene 2023140.20142.70137.79142.70142.703,179,300
30 ene 2023137.73140.97137.73138.69138.69760,900
27 ene 2023138.62140.31137.05138.41138.41706,500
26 ene 2023127.50138.82127.50138.62138.621,253,300
25 ene 2023129.37130.07127.13129.15129.15877,800
24 ene 2023130.66131.21128.86130.03130.03671,400
23 ene 2023132.51133.96131.34132.05132.05684,900
20 ene 2023130.36132.74129.29132.48132.48491,800
19 ene 2023130.49130.49128.29129.77129.77718,500
18 ene 2023134.17134.20130.88130.91130.91530,300
17 ene 2023135.47136.05133.21133.50133.50594,000
13 ene 2023135.26135.53134.12135.40135.40568,900
12 ene 2023134.59136.11133.22135.97135.97509,800
11 ene 2023133.29134.06132.63133.58133.58461,700
10 ene 2023132.74133.10131.29132.73132.73466,600
09 ene 2023134.27135.48132.18132.48132.48804,600
06 ene 2023131.42132.78131.06132.19132.19514,100
05 ene 2023129.62130.34127.86129.88129.88577,100
04 ene 2023130.29131.76129.84130.80130.80597,900
03 ene 2023128.34129.66127.32129.06129.06508,600
30 dic 2022127.41128.69127.06127.91127.91367,600
29 dic 2022128.19129.42128.01128.63128.63287,100
28 dic 2022129.69130.60127.00127.01127.01257,900
27 dic 2022128.63130.71128.43129.56129.56334,200
23 dic 2022127.47128.99126.93128.70128.70302,600
22 dic 2022127.35127.77124.83127.41127.41659,400
21 dic 2022128.74129.26128.04128.43128.43448,400
20 dic 2022128.97129.55127.44127.89127.89403,700
19 dic 2022130.88131.70127.76128.61128.61552,200
16 dic 2022131.14131.35129.09130.58130.581,097,000
15 dic 2022132.17133.76131.24132.88132.88709,500
14 dic 2022136.27137.59134.71135.33135.33636,100
13 dic 2022140.20140.45135.58136.50136.50713,400
12 dic 2022135.50137.15134.26137.13137.13595,500
09 dic 2022135.68137.23134.70135.11135.11653,400
08 dic 2022135.94136.79134.55135.96135.96556,800
07 dic 2022134.53135.90134.42135.20135.20463,700
06 dic 2022135.83136.58133.67134.83134.83440,100
05 dic 2022136.74136.90135.12135.58135.58526,300
02 dic 2022135.27138.60134.66137.82137.82814,200
01 dic 2022136.61136.97134.78136.16136.16676,000
30 nov 2022132.35136.63131.83135.89135.891,396,900
29 nov 2022130.19133.31130.19132.69132.69837,200
28 nov 2022131.94132.01129.81130.10130.10507,700
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
*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...