Mercados españoles cerrados

Packaging Corp of America (PKA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
170,50-4,15 (-2,38%)
Al cierre: 08:08PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024173,65174,25170,50170,50170,50-
11 abr 2024174,25174,75173,50174,65174,65-
10 abr 2024173,80174,60173,65174,35174,35-
09 abr 2024175,55175,65173,50173,95173,95-
08 abr 2024173,05175,35172,90175,35175,35-
05 abr 2024173,55174,65172,75172,75172,75-
04 abr 2024174,25175,05173,55173,55173,55-
03 abr 2024173,65174,05173,35174,05174,05-
02 abr 2024175,75175,95173,55173,55173,55-
28 mar 2024174,45175,90173,40175,90175,90-
27 mar 2024173,00174,30172,95173,60173,60-
26 mar 2024172,65174,15172,65173,20173,20-
25 mar 2024170,60172,90170,10172,90172,90-
22 mar 2024170,45171,50170,45171,15171,15-
21 mar 2024168,95171,00168,70170,55170,55-
20 mar 2024168,60169,10168,55169,00169,00-
19 mar 2024166,80170,05166,00169,10169,10-
18 mar 2024168,00168,00165,80166,30166,30-
15 mar 2024168,00169,40168,00168,25168,25-
14 mar 2024167,60167,95167,50167,75167,75-
14 mar 20241.25 Dividendo
13 mar 2024170,85171,00168,70168,70167,45-
12 mar 2024171,70171,80170,40170,90169,63-
11 mar 2024169,85171,35168,45171,35170,08-
08 mar 2024168,80170,50168,65169,95168,69-
07 mar 2024167,90168,65167,90168,65167,40-
06 mar 2024169,85170,05167,40168,05166,80-
05 mar 2024170,45170,75169,55169,55168,29-
04 mar 2024165,80172,15165,60170,90169,63-
01 mar 2024167,90167,90166,55166,55165,32-
29 feb 2024162,65167,75162,05167,40166,16-
28 feb 2024161,30162,50160,85162,20161,00-
27 feb 2024160,30160,70160,30160,70159,51-
26 feb 2024161,90161,90159,65160,65159,46-
23 feb 2024160,10162,45159,95162,45161,25-
22 feb 2024158,70160,70158,25160,70159,51-
21 feb 2024156,80158,60156,65157,50156,33-
20 feb 2024155,55158,75154,90157,20156,04-
19 feb 2024155,90156,05155,80155,80154,65-
16 feb 2024154,90156,55154,75155,80154,65-
15 feb 2024154,40155,05153,85154,80153,65-
14 feb 2024153,80154,80153,20154,15153,01-
13 feb 2024156,10156,10153,25153,25152,11-
12 feb 2024155,20157,25155,20156,55155,39-
09 feb 2024154,75155,80154,30155,80154,65-
08 feb 2024153,30155,10153,25155,10153,95-
07 feb 2024151,50153,50151,45153,50152,36-
06 feb 2024151,10151,60151,00151,55150,43-
05 feb 2024149,45151,60148,95151,60150,48-
02 feb 2024150,05150,60149,25149,65148,54-
01 feb 2024153,70153,95150,30150,30149,19-
31 ene 2024156,30156,40152,85152,85151,72-
30 ene 2024156,65156,65155,60156,20155,04-
29 ene 2024158,40158,75156,25156,65155,49-
26 ene 2024157,95159,70157,60157,90156,73-
25 ene 2024151,95160,35151,25159,75158,57-
24 ene 2024153,40153,50151,55151,55150,43-
23 ene 2024151,40153,25151,40153,25152,11-
22 ene 2024150,85151,55149,70151,55150,43-
19 ene 2024150,90151,45150,20151,20150,08-
18 ene 2024150,65151,55150,10151,55150,43-
17 ene 2024151,40151,65150,40150,75149,63-
16 ene 2024151,65152,10151,35151,60150,48-
15 ene 2024151,65151,65151,40151,65150,53-
12 ene 2024151,55152,10150,75151,25150,13-
11 ene 2024151,35152,00150,65151,55150,43-
10 ene 2024152,80152,80151,55151,55150,43-
09 ene 2024154,35154,35152,45153,20152,06-
08 ene 2024152,70154,10152,50153,80152,66-
05 ene 2024151,50153,20151,20153,20152,06-
04 ene 2024149,90151,55149,40151,55150,43-
03 ene 2024149,50150,30149,05149,45148,34-
02 ene 2024147,80149,90147,10148,80147,70-
29 dic 2023147,65147,80147,65147,70146,61-
28 dic 2023148,45149,05147,50147,50146,41-
27 dic 2023148,55148,60147,65147,70146,61-
22 dic 2023147,95148,80147,60148,40147,30-
21 dic 2023148,90149,25147,80147,80146,70-
20 dic 2023150,10150,10148,80148,80147,70-
19 dic 2023150,25150,65149,80149,80148,69-
18 dic 2023151,25151,60150,25150,25149,14-
15 dic 2023151,30152,30150,35150,35149,24-
15 dic 20231.25 Dividendo
14 dic 2023152,40153,40151,95152,10149,73-
13 dic 2023150,05152,45149,45152,45150,08-
12 dic 2023153,25153,45149,80149,80147,47-
11 dic 2023152,20153,60152,20153,20150,82-
08 dic 2023152,35153,00152,15152,45150,08-
07 dic 2023152,50152,50151,55151,55149,19-
06 dic 2023153,35153,65152,50152,50150,13-
05 dic 2023155,05155,55152,70152,70150,32-
04 dic 2023155,95156,15155,35155,35152,93-
01 dic 2023154,15157,50154,15156,55154,11-
30 nov 2023148,00154,50148,00153,70151,31-
29 nov 2023144,05148,30144,00147,50145,20-
28 nov 2023145,05145,05143,45143,45141,22-
27 nov 2023141,30146,50141,20144,80142,55-
24 nov 2023141,40142,65141,35141,75139,54-
23 nov 2023141,35141,75141,20141,50139,30-
22 nov 2023140,85141,80140,80141,80139,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...