PKG - Packaging Corporation of America

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023126,37128,15125,86128,08128,08919.900
01 jun 2023124,86125,62122,20124,83124,83891.300
31 may 2023125,79126,19123,71124,03124,03893.500
30 may 2023126,99127,35124,82126,39126,39430.500
26 may 2023127,88129,04127,01127,20127,20355.600
25 may 2023126,75127,85125,91127,33127,33513.600
24 may 2023127,38128,07126,27127,41127,41474.600
23 may 2023128,93129,58127,65127,93127,93619.600
22 may 2023129,12130,29127,79129,07129,07679.500
19 may 2023130,26130,70128,48129,45129,45399.700
18 may 2023128,56129,31127,37129,23129,23398.800
17 may 2023127,49129,19126,98128,96128,96490.600
16 may 2023129,39129,83126,82127,00127,00808.500
15 may 2023132,34132,34129,71130,44130,44685.300
12 may 2023132,98133,45131,21132,42132,42323.400
11 may 2023132,40133,16131,66132,34132,34454.300
10 may 2023134,25134,65131,19133,28133,28601.700
09 may 2023135,89135,90132,90133,35133,35651.900
08 may 2023135,98136,89134,76136,03136,03439.800
05 may 2023134,60136,55134,22135,37135,37536.300
04 may 2023133,87134,46132,13133,05133,05657.000
03 may 2023134,20136,02133,31133,65133,65917.800
02 may 2023137,22137,22131,65133,55133,55919.200
01 may 2023134,71138,48134,71138,15138,15924.500
28 abr 2023133,57136,09133,13135,26135,26645.600
27 abr 2023132,01133,34130,17133,31133,31930.200
26 abr 2023132,81134,52131,75132,09132,09799.600
25 abr 2023134,64138,27133,70134,38134,381.351.000
24 abr 2023143,67145,17143,67144,91144,91822.500
21 abr 2023143,18143,61141,17143,23143,23480.700
20 abr 2023142,49143,55141,03143,34143,34566.000
19 abr 2023142,62143,03141,43142,37142,37780.700
18 abr 2023143,06143,58141,67142,88142,88429.000
17 abr 2023141,59142,96140,78142,89142,89454.800
14 abr 2023141,86142,76139,76141,16141,16508.100
13 abr 2023142,36143,10140,39142,41142,41420.700
12 abr 2023144,13144,65141,76142,19142,19480.300
11 abr 2023141,95144,42141,70143,24143,24597.100
10 abr 2023140,75141,67139,88140,95140,95478.900
06 abr 2023140,72141,82139,72141,15141,15703.400
05 abr 2023138,92140,44138,09140,39140,39653.400
04 abr 2023140,28141,28138,24138,93138,931.159.900
03 abr 2023138,63140,85138,63140,30140,30843.500
31 mar 2023138,31139,16138,07138,83138,83572.100
30 mar 2023137,98138,05136,93137,58137,58492.800
29 mar 2023135,95136,87134,78136,67136,67497.400
28 mar 2023132,32134,72132,32134,52134,52332.200
27 mar 2023133,83133,91132,02132,25132,25545.400
24 mar 2023130,35133,34129,20133,15133,15470.100
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
14 mar 20231.25 Dividendo
13 mar 2023130,94133,51129,57130,69129,44836.300
10 mar 2023135,16135,16131,03132,42131,15558.900
09 mar 2023138,52139,08135,52135,60134,30642.100
08 mar 2023137,32138,82137,11138,07136,75549.400
07 mar 2023137,47138,59136,73137,27135,96637.900
06 mar 2023141,84141,84137,17137,76136,44951.100
03 mar 2023141,63142,94139,76142,34140,98647.600
02 mar 2023138,22141,28138,15141,01139,66964.700
01 mar 2023136,37139,59136,34138,70137,37479.200
28 feb 2023136,34137,53136,04136,72135,41682.000
27 feb 2023139,24140,07135,97136,87135,56624.400
24 feb 2023135,78138,01135,26137,80136,48597.400
23 feb 2023135,45137,51134,03137,40136,09504.300
22 feb 2023134,62135,64133,81134,72133,43589.800
21 feb 2023139,30139,50133,65134,17132,89585.000
17 feb 2023141,35141,49140,09141,01139,66394.300
16 feb 2023141,30142,54140,46141,48140,13275.500
15 feb 2023141,88143,34141,38142,60141,24351.700
14 feb 2023141,93143,31141,00142,63141,27422.500
13 feb 2023140,37142,24139,35142,08140,72424.500
10 feb 2023139,70140,22138,34139,92138,58554.800
09 feb 2023142,61143,25139,68140,10138,76606.500
08 feb 2023142,72143,24140,43141,81140,45781.100
07 feb 2023142,00144,04140,68143,38142,01630.200
06 feb 2023143,01143,37142,03142,59141,23524.100
03 feb 2023144,51146,24144,38144,42143,04857.900
02 feb 2023142,19145,44141,30145,09143,70895.600
01 feb 2023140,37143,10139,44142,15140,79897.900
31 ene 2023140,20142,70137,79142,70141,343.179.300
30 ene 2023137,73140,97137,73138,69137,36760.900
27 ene 2023138,62140,31137,05138,41137,09706.500
26 ene 2023127,50138,82127,50138,62137,291.253.300
25 ene 2023129,37130,07127,13129,15127,91877.800
24 ene 2023130,66131,21128,86130,03128,79671.400
23 ene 2023132,51133,96131,34132,05130,79684.900
20 ene 2023130,36132,74129,29132,48131,21491.800
19 ene 2023130,49130,49128,29129,77128,53718.500
18 ene 2023134,17134,20130,88130,91129,66530.300
17 ene 2023135,47136,05133,21133,50132,22594.000
13 ene 2023135,26135,53134,12135,40134,10568.900
12 ene 2023134,59136,11133,22135,97134,67509.800
11 ene 2023133,29134,06132,63133,58132,30461.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...