Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.864,60 -1,50 (-0,08%) Bitcoin EUR
25.673,17 +59,53 (+0,23%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 154,53 | 155,03 | 153,35 | 153,55 | 153,55 | 485.600 |
| 28 sept 2023 | 152,24 | 154,19 | 151,83 | 153,78 | 153,78 | 409.000 |
| 27 sept 2023 | 151,26 | 152,70 | 150,49 | 151,89 | 151,89 | 600.700 |
| 26 sept 2023 | 149,96 | 151,16 | 149,01 | 149,12 | 149,12 | 464.300 |
| 25 sept 2023 | 149,03 | 151,23 | 148,87 | 150,85 | 150,85 | 407.000 |
| 22 sept 2023 | 149,04 | 150,56 | 148,79 | 149,06 | 149,06 | 366.200 |
| 22 sept 2023 | 1.25 Dividendo | |||||
| 21 sept 2023 | 151,18 | 152,97 | 149,68 | 149,81 | 148,56 | 442.500 |
| 20 sept 2023 | 151,12 | 152,22 | 150,10 | 150,12 | 148,87 | 412.900 |
| 19 sept 2023 | 152,00 | 152,93 | 150,31 | 150,90 | 149,64 | 394.100 |
| 18 sept 2023 | 150,48 | 151,97 | 149,72 | 151,75 | 150,48 | 622.200 |
| 15 sept 2023 | 150,51 | 151,66 | 149,26 | 149,75 | 148,50 | 1.048.800 |
| 14 sept 2023 | 149,34 | 150,82 | 148,57 | 150,75 | 149,49 | 508.100 |
| 13 sept 2023 | 147,17 | 148,16 | 146,16 | 147,56 | 146,33 | 507.500 |
| 12 sept 2023 | 146,61 | 147,81 | 144,47 | 146,96 | 145,73 | 387.300 |
| 11 sept 2023 | 147,76 | 148,35 | 145,94 | 146,26 | 145,04 | 377.000 |
| 08 sept 2023 | 144,49 | 146,62 | 144,49 | 146,56 | 145,34 | 375.500 |
| 07 sept 2023 | 146,01 | 146,73 | 144,15 | 144,75 | 143,54 | 953.300 |
| 06 sept 2023 | 145,81 | 146,13 | 144,01 | 144,78 | 143,57 | 628.600 |
| 05 sept 2023 | 148,43 | 148,59 | 145,26 | 145,52 | 144,31 | 418.700 |
| 01 sept 2023 | 149,83 | 150,58 | 149,01 | 149,56 | 148,31 | 396.800 |
| 31 ago 2023 | 149,43 | 149,80 | 148,82 | 149,10 | 147,86 | 488.000 |
| 30 ago 2023 | 149,38 | 150,13 | 148,82 | 149,40 | 148,15 | 271.200 |
| 29 ago 2023 | 147,86 | 149,10 | 147,59 | 149,06 | 147,82 | 284.900 |
| 28 ago 2023 | 146,80 | 148,76 | 146,80 | 147,82 | 146,59 | 260.800 |
| 25 ago 2023 | 145,32 | 146,74 | 144,70 | 146,04 | 144,82 | 349.900 |
| 24 ago 2023 | 145,06 | 146,97 | 144,35 | 144,58 | 143,37 | 268.200 |
| 23 ago 2023 | 145,42 | 145,54 | 144,65 | 145,40 | 144,19 | 361.500 |
| 22 ago 2023 | 145,53 | 146,32 | 144,71 | 145,07 | 143,86 | 328.300 |
| 21 ago 2023 | 147,04 | 147,25 | 144,91 | 145,24 | 144,03 | 338.800 |
| 18 ago 2023 | 145,72 | 147,40 | 145,72 | 146,98 | 145,75 | 405.800 |
| 17 ago 2023 | 148,15 | 149,04 | 146,13 | 146,70 | 145,48 | 497.300 |
| 16 ago 2023 | 147,55 | 148,87 | 147,14 | 147,31 | 146,08 | 408.700 |
| 15 ago 2023 | 149,36 | 149,81 | 147,61 | 147,71 | 146,48 | 457.600 |
| 14 ago 2023 | 151,89 | 151,89 | 150,47 | 150,84 | 149,58 | 348.800 |
| 11 ago 2023 | 152,05 | 153,18 | 151,58 | 152,02 | 150,75 | 288.000 |
| 10 ago 2023 | 153,23 | 153,50 | 151,93 | 152,84 | 151,56 | 679.800 |
| 09 ago 2023 | 152,71 | 153,24 | 151,76 | 152,19 | 150,92 | 393.700 |
| 08 ago 2023 | 151,46 | 152,96 | 149,87 | 152,45 | 151,18 | 582.300 |
| 07 ago 2023 | 154,24 | 155,20 | 152,18 | 153,05 | 151,77 | 667.300 |
| 04 ago 2023 | 155,76 | 157,09 | 153,59 | 153,89 | 152,61 | 874.900 |
| 03 ago 2023 | 156,61 | 158,66 | 153,89 | 155,22 | 153,92 | 1.090.200 |
| 02 ago 2023 | 153,28 | 156,20 | 152,26 | 154,64 | 153,35 | 674.400 |
| 01 ago 2023 | 152,69 | 154,13 | 151,99 | 153,10 | 151,82 | 653.500 |
| 31 jul 2023 | 153,02 | 154,58 | 152,53 | 153,35 | 152,07 | 728.300 |
| 28 jul 2023 | 154,50 | 155,39 | 152,24 | 152,82 | 151,54 | 561.100 |
| 27 jul 2023 | 151,89 | 155,40 | 150,60 | 152,43 | 151,16 | 917.000 |
| 26 jul 2023 | 151,70 | 151,80 | 148,02 | 150,55 | 149,29 | 1.378.900 |
| 25 jul 2023 | 145,07 | 154,35 | 144,51 | 152,65 | 151,38 | 2.218.300 |
| 24 jul 2023 | 137,66 | 139,41 | 136,54 | 138,67 | 137,51 | 1.005.100 |
| 21 jul 2023 | 136,02 | 137,54 | 135,54 | 137,35 | 136,20 | 677.200 |
| 20 jul 2023 | 136,52 | 136,94 | 135,10 | 135,98 | 134,85 | 386.500 |
| 19 jul 2023 | 135,23 | 136,03 | 134,40 | 135,87 | 134,74 | 590.600 |
| 18 jul 2023 | 133,60 | 135,48 | 133,60 | 135,41 | 134,28 | 498.000 |
| 17 jul 2023 | 133,43 | 134,64 | 132,70 | 133,99 | 132,87 | 508.700 |
| 14 jul 2023 | 134,00 | 134,67 | 133,21 | 134,21 | 133,09 | 564.500 |
| 13 jul 2023 | 133,11 | 134,57 | 132,77 | 134,06 | 132,94 | 497.600 |
| 12 jul 2023 | 133,85 | 134,50 | 132,72 | 133,44 | 132,33 | 415.100 |
| 11 jul 2023 | 132,34 | 133,01 | 131,71 | 132,51 | 131,40 | 621.600 |
| 10 jul 2023 | 131,58 | 133,01 | 130,91 | 131,93 | 130,83 | 610.600 |
| 07 jul 2023 | 129,82 | 133,68 | 129,82 | 132,50 | 131,39 | 701.900 |
| 06 jul 2023 | 129,24 | 130,55 | 127,70 | 130,15 | 129,06 | 695.400 |
| 05 jul 2023 | 130,62 | 130,65 | 128,98 | 130,03 | 128,95 | 784.800 |
| 03 jul 2023 | 131,92 | 133,50 | 131,78 | 132,61 | 131,50 | 363.500 |
| 30 jun 2023 | 131,50 | 132,76 | 130,35 | 132,16 | 131,06 | 648.800 |
| 29 jun 2023 | 128,89 | 132,00 | 128,74 | 131,86 | 130,76 | 881.200 |
| 28 jun 2023 | 131,26 | 131,61 | 127,90 | 129,40 | 128,32 | 875.400 |
| 27 jun 2023 | 130,95 | 132,50 | 129,73 | 131,66 | 130,56 | 473.600 |
| 26 jun 2023 | 129,18 | 131,47 | 129,18 | 130,92 | 129,83 | 442.600 |
| 23 jun 2023 | 129,62 | 130,45 | 128,62 | 128,82 | 127,75 | 837.000 |
| 22 jun 2023 | 131,29 | 131,29 | 129,52 | 130,81 | 129,72 | 542.300 |
| 21 jun 2023 | 130,93 | 132,75 | 129,63 | 131,66 | 130,56 | 600.400 |
| 20 jun 2023 | 131,36 | 132,81 | 130,78 | 131,68 | 130,58 | 688.800 |
| 16 jun 2023 | 133,04 | 133,87 | 131,30 | 132,42 | 131,32 | 1.738.200 |
| 15 jun 2023 | 130,93 | 133,19 | 130,57 | 132,66 | 131,55 | 461.700 |
| 14 jun 2023 | 131,76 | 133,66 | 130,86 | 131,36 | 130,26 | 610.300 |
| 14 jun 2023 | 1.25 Dividendo | |||||
| 13 jun 2023 | 131,58 | 134,17 | 131,38 | 131,96 | 129,62 | 843.900 |
| 12 jun 2023 | 129,90 | 131,42 | 128,56 | 130,84 | 128,52 | 517.600 |
| 09 jun 2023 | 130,70 | 131,47 | 129,21 | 130,80 | 128,48 | 408.100 |
| 08 jun 2023 | 133,11 | 133,11 | 130,33 | 130,82 | 128,50 | 646.600 |
| 07 jun 2023 | 130,21 | 133,13 | 129,54 | 132,85 | 130,49 | 515.800 |
| 06 jun 2023 | 126,95 | 130,17 | 126,95 | 129,57 | 127,27 | 507.900 |
| 05 jun 2023 | 127,74 | 128,57 | 126,37 | 127,15 | 124,89 | 844.000 |
| 02 jun 2023 | 126,37 | 128,15 | 125,86 | 128,08 | 125,81 | 919.900 |
| 01 jun 2023 | 124,86 | 125,62 | 122,20 | 124,83 | 122,62 | 891.300 |
| 31 may 2023 | 125,79 | 126,19 | 123,71 | 124,03 | 121,83 | 893.500 |
| 30 may 2023 | 126,99 | 127,35 | 124,82 | 126,39 | 124,15 | 430.500 |
| 26 may 2023 | 127,88 | 129,04 | 127,01 | 127,20 | 124,94 | 355.600 |
| 25 may 2023 | 126,75 | 127,85 | 125,91 | 127,33 | 125,07 | 513.600 |
| 24 may 2023 | 127,38 | 128,07 | 126,27 | 127,41 | 125,15 | 474.600 |
| 23 may 2023 | 128,93 | 129,58 | 127,65 | 127,93 | 125,66 | 619.600 |
| 22 may 2023 | 129,12 | 130,29 | 127,79 | 129,07 | 126,78 | 679.500 |
| 19 may 2023 | 130,26 | 130,70 | 128,48 | 129,45 | 127,15 | 399.700 |
| 18 may 2023 | 128,56 | 129,31 | 127,37 | 129,23 | 126,94 | 398.800 |
| 17 may 2023 | 127,49 | 129,19 | 126,98 | 128,96 | 126,67 | 490.600 |
| 16 may 2023 | 129,39 | 129,83 | 126,82 | 127,00 | 124,75 | 808.500 |
| 15 may 2023 | 132,34 | 132,34 | 129,71 | 130,44 | 128,13 | 685.300 |
| 12 may 2023 | 132,98 | 133,45 | 131,21 | 132,42 | 130,07 | 323.400 |
| 11 may 2023 | 132,40 | 133,16 | 131,66 | 132,34 | 129,99 | 454.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
