Mercados españoles cerrados

Packaging Corporation of America (PKG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,00+4,76 (+2,45%)
Al cierre: 04:00PM EDT
199,00 0,00 (0,00%)
Después del cierre: 05:26PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 abr 2024169,70173,84169,00170,88169,731.436.800
22 abr 2024179,64180,49176,19179,29178,08689.100
19 abr 2024177,91180,91177,69179,89178,682.529.200
18 abr 2024179,41179,41177,32178,25177,05532.900
17 abr 2024180,90182,15178,30178,51177,30641.100
16 abr 2024180,26181,15178,53179,58178,37663.300
15 abr 2024185,98187,99180,17180,36179,14605.600
12 abr 2024179,47184,00178,42182,20180,97516.100
11 abr 2024187,83188,10186,25186,28185,02432.900
10 abr 2024188,44189,03186,15187,82186,55429.600
09 abr 2024191,03191,27187,94189,86188,58453.300
08 abr 2024189,27190,74187,74190,71189,42680.400
05 abr 2024187,92188,97186,88187,67186,40388.400
04 abr 2024189,99190,50186,81187,66186,39391.500
03 abr 2024187,39189,24187,39188,68187,41411.700
02 abr 2024188,26188,29186,28187,50186,23377.800
01 abr 2024189,48190,07188,11188,75187,48389.900
28 mar 2024189,13190,61188,67189,78188,50504.300
27 mar 2024187,02189,02186,98188,94187,66484.100
26 mar 2024187,32189,32186,81186,87185,61597.900
25 mar 2024184,65187,66184,36187,31186,05510.800
22 mar 2024185,85186,13184,43184,72183,47578.400
21 mar 2024184,99186,54183,76185,01183,76682.300
20 mar 2024183,30185,11182,52184,22182,98545.300
19 mar 2024181,45184,91181,45183,24182,00924.500
18 mar 2024182,38182,94180,54180,98179,76526.300
15 mar 2024182,27184,70182,23182,91181,672.085.000
14 mar 2024183,16183,73181,89183,01181,77505.100
14 mar 20241.25 Dividendo
13 mar 2024187,50187,86183,71184,42181,93621.000
12 mar 2024187,54188,38185,50186,72184,20390.000
11 mar 2024185,52188,13183,65187,68185,15544.100
08 mar 2024185,41186,76184,49186,08183,57461.200
07 mar 2024184,72185,41183,34184,83182,34776.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...