Mercados españoles cerrados en 3 hrs 17 min

Packaging Corporation of America (PKG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
210,27+1,85 (+0,89%)
Al cierre: 04:00PM EDT
210,37 +1,35 (+0,65%)
Antes de la apertura: 07:45AM EDT
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 2024209,22211,90208,59210,27210,27408.800
12 sept 2024204,83208,60203,96208,42208,42561.200
11 sept 2024204,15204,89199,78204,73204,73589.400
10 sept 2024204,55205,44203,24205,04205,04422.300
09 sept 2024202,12204,77201,98204,53204,53623.100
06 sept 2024203,60206,53201,10201,81201,81463.800
05 sept 2024205,00205,73201,05203,98203,98595.600
04 sept 2024205,28207,25204,27204,56204,56430.900
03 sept 2024207,68209,43205,17206,08206,08631.600
30 ago 2024206,92210,11206,31209,54209,54848.800
29 ago 2024205,91206,90204,73206,65206,65354.500
28 ago 2024204,28206,84204,20205,08205,08396.800
27 ago 2024203,74205,12203,53204,91204,91453.700
26 ago 2024204,89206,74203,84204,40204,40357.600
23 ago 2024202,64204,58201,95203,81203,81318.800
22 ago 2024201,84202,22200,27201,79201,79280.700
21 ago 2024198,19201,11197,55201,09201,09438.100
20 ago 2024197,74197,74196,60196,74196,74515.000
19 ago 2024196,86198,26196,41197,01197,01414.600
16 ago 2024195,03197,04194,49196,60196,601.392.800
15 ago 2024195,85199,33195,50195,77195,77643.000
14 ago 2024195,20195,40193,38194,34194,34613.000
13 ago 2024194,49195,21192,03194,38194,38413.600
12 ago 2024194,43195,36192,91193,33193,33409.600
09 ago 2024196,24197,58193,61194,07194,07451.500
08 ago 2024194,38197,06193,72196,77196,77398.100
07 ago 2024198,40198,84193,09193,42193,42561.400
06 ago 2024191,33198,48190,01196,67196,67785.100
05 ago 2024194,35194,35189,40191,68191,68572.100
02 ago 2024196,23197,99193,60196,69196,69509.400
01 ago 2024200,19201,99196,15198,00198,00651.100
31 jul 2024198,47201,74197,08199,87199,87595.700
30 jul 2024198,08199,88197,27197,74197,74499.500
29 jul 2024199,60199,60197,15198,40198,40390.900
26 jul 2024195,46199,42195,03199,00199,00745.400
25 jul 2024194,62197,74193,62194,24194,24661.500
24 jul 2024195,02199,00192,67193,28193,28941.500
23 jul 2024193,93194,11191,79192,82192,82872.600
22 jul 2024191,52194,41191,52193,44193,44600.400
19 jul 2024193,44193,44190,96191,21191,21802.300
18 jul 2024190,26194,42190,26192,56192,56774.700
17 jul 2024191,04193,66191,04191,56191,56748.200
16 jul 2024186,33191,13186,33190,98190,98411.900
15 jul 2024185,39188,46185,39185,76185,76356.100
12 jul 2024183,80186,63181,76185,44185,44470.200
11 jul 2024181,34184,22180,61182,77182,77419.000
10 jul 2024177,93179,76177,58179,67179,67432.200
09 jul 2024178,83179,87176,07176,32176,32510.100
08 jul 2024177,88179,69177,41179,55179,55416.200
05 jul 2024179,18179,87176,53177,57177,57603.200
03 jul 2024178,12180,98178,12179,58179,58360.900
02 jul 2024178,68179,58176,11177,51177,51905.300
01 jul 2024183,33183,58179,78180,06180,06512.900
28 jun 2024183,01184,69181,51182,56182,561.044.900
27 jun 2024185,37185,73180,94183,19183,19756.200
26 jun 2024186,40187,31185,43186,61186,61498.400
25 jun 2024189,96190,76185,74187,41187,41511.700
24 jun 2024184,98191,39184,98189,76189,76661.600
21 jun 2024185,51186,07182,83183,33183,33872.200
20 jun 2024186,69187,26185,04185,45185,45584.500
18 jun 2024185,71186,76184,50185,88185,88501.300
17 jun 2024183,34185,20182,01185,04185,04398.500
14 jun 2024183,18184,53182,01182,68182,68269.500
14 jun 20241.25 Dividendo
13 jun 2024184,39185,57182,96185,12183,87353.200
12 jun 2024185,43186,01184,32184,81183,56316.200
11 jun 2024184,26184,53182,48184,09182,85369.200
10 jun 2024183,18184,51182,16184,41183,16502.400
07 jun 2024182,15184,76181,44183,58182,34488.200
06 jun 2024182,45183,81180,98183,09181,85448.200
05 jun 2024181,65182,87179,73182,72181,49412.400
04 jun 2024181,63182,87181,38182,03180,80409.100
03 jun 2024184,06184,06180,96182,87181,64396.500
31 may 2024181,31183,52181,31183,49182,25912.400
30 may 2024179,77181,84179,17181,48180,25424.700
29 may 2024180,37180,37178,18179,16177,95433.000
28 may 2024183,03184,23180,85180,92179,70417.200
24 may 2024181,66183,83179,95183,77182,53394.300
23 may 2024181,69181,69179,60180,24179,02671.900
22 may 2024181,03182,56181,03181,30180,08375.500
21 may 2024181,91182,91179,50181,85180,62560.900
20 may 2024183,00184,10181,32181,56180,33472.200
17 may 2024183,00183,31181,95183,13181,89493.800
16 may 2024182,01182,72181,05182,40181,17395.700
15 may 2024182,39182,39181,05182,03180,80662.100
14 may 2024182,24182,41180,55181,64180,41653.900
13 may 2024179,93181,45179,42181,43180,20308.600
10 may 2024180,71180,71178,60179,40178,19347.600
09 may 2024178,99180,51178,13180,38179,16313.000
08 may 2024178,81179,66178,12178,54177,33417.300
07 may 2024176,41180,58176,41179,15177,94570.700
06 may 2024177,48177,96175,75176,15174,96670.000
03 may 2024176,26177,02174,83176,27175,08475.200
02 may 2024175,48176,11174,15175,34174,16481.400
01 may 2024173,38176,46172,37174,20173,02570.600
30 abr 2024174,99176,53172,73172,98171,81539.600
29 abr 2024176,35180,69176,35177,05175,85874.600
26 abr 2024172,26173,52171,65172,85171,68497.300
25 abr 2024172,70173,11169,79171,25170,09541.800
24 abr 2024171,99174,91171,02173,92172,75871.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...