PKG - Packaging Corporation of America

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019103,59104,26102,43102,84102,84960.100
19 sept. 2019104,86105,14103,06103,33103,33680.400
18 sept. 2019104,73105,33103,57104,68104,68621.600
17 sept. 2019104,49105,29102,99105,02105,02772.200
16 sept. 2019107,54107,54105,65105,87105,87603.400
13 sept. 2019107,70109,37107,34108,37108,37791.000
12 sept. 2019107,88108,05106,07107,03107,03788.000
12 sept. 20190.79 Dividendo
11 sept. 2019104,24108,63104,24108,09107,301.341.800
10 sept. 2019100,57104,33100,57104,20103,441.011.600
09 sept. 2019101,34102,01100,19100,5299,79898.200
06 sept. 2019100,78101,0899,79100,6199,87840.200
05 sept. 2019100,96101,37100,28100,5399,80848.300
04 sept. 201999,49100,1698,98100,1499,41607.300
03 sept. 201999,4499,6397,9998,5097,78476.900
30 ago. 2019100,80101,83100,20100,5899,84617.600
29 ago. 201999,58100,4899,35100,0899,35519.700
28 ago. 201997,2399,0096,6698,5097,78539.000
27 ago. 201999,3299,8097,1897,6696,95921.000
26 ago. 201999,0099,4698,1398,8998,17574.700
23 ago. 2019100,41100,9997,6298,0997,37690.600
22 ago. 2019101,45101,84100,46101,12100,38445.200
21 ago. 2019101,34101,85100,91101,25100,51678.500
20 ago. 2019102,32102,48100,62100,85100,11773.700
19 ago. 2019102,35102,79101,49102,48101,73577.500
16 ago. 2019100,74102,24100,55101,28100,54863.500
15 ago. 201999,85100,3599,0199,9999,26673.600
14 ago. 201999,94101,1599,0299,5698,831.015.600
13 ago. 2019100,14102,9899,22101,50100,76857.900
12 ago. 2019100,59100,7299,4499,6598,92798.900
09 ago. 2019101,81101,8399,77101,13100,39532.200
08 ago. 2019101,00103,31100,98102,12101,371.259.500
07 ago. 201998,98100,5198,45100,5099,77706.500
06 ago. 2019100,27100,6299,38100,1599,42905.900
05 ago. 201999,82100,3999,0399,6098,871.670.900
02 ago. 201999,98101,7398,37101,25100,511.092.000
01 ago. 2019101,17102,4899,12100,0899,35766.100
31 jul. 2019102,97102,97100,32100,97100,231.319.800
30 jul. 2019101,61103,34100,43103,04102,29755.000
29 jul. 2019101,69102,19101,18102,02101,27656.700
26 jul. 2019101,59102,40100,97102,01101,26836.900
25 jul. 2019102,02104,18101,30101,99101,241.181.700
24 jul. 2019100,82102,90100,82102,24101,49952.500
23 jul. 2019100,10101,7799,92101,26100,52928.000
22 jul. 2019100,10100,1098,6599,4698,73760.300
19 jul. 201998,75100,3298,1699,9099,17890.100
18 jul. 201997,4698,6797,1298,3497,62794.400
17 jul. 201999,5299,5296,7897,9997,271.121.200
16 jul. 201997,7899,3597,3998,4797,751.891.100
15 jul. 201998,3398,3396,3297,1296,411.439.600
12 jul. 201998,0899,4097,6799,3598,62981.300
11 jul. 201999,94100,1198,5698,9598,232.111.500
10 jul. 2019100,32101,2699,58100,0599,321.332.100
09 jul. 201999,3599,9799,0099,6598,921.793.100
08 jul. 201999,40100,6699,0599,4998,761.813.500
05 jul. 201999,2499,9698,3299,7999,061.505.400
03 jul. 201997,39100,1097,3099,9899,251.129.600
02 jul. 201998,9899,7096,6697,5796,864.854.100
01 jul. 201996,9197,7696,3097,6596,941.502.000
28 jun. 201993,9996,2893,9695,3294,623.026.300
27 jun. 201992,4594,1092,2793,9693,27925.900
26 jun. 201992,5093,2592,3392,4091,721.287.100
25 jun. 201992,1593,3891,4092,4591,771.014.900
24 jun. 201994,1094,6891,8492,2391,56883.000
21 jun. 201995,0396,3994,3295,3394,631.172.500
20 jun. 201995,6795,9493,5394,6093,91948.600
19 jun. 201995,2095,5894,2394,4693,77701.700
18 jun. 201994,1595,9393,8594,9994,30772.600
17 jun. 201995,3395,5993,4093,4092,721.061.800
14 jun. 201996,4196,4194,2095,3294,62485.000
13 jun. 201995,6096,7695,5096,2795,57929.700
13 jun. 20190.79 Dividendo
12 jun. 201995,4095,9394,8295,5594,07429.100
11 jun. 201995,6696,6594,9695,4593,97686.300
10 jun. 201996,3296,8594,0294,7093,23916.900
07 jun. 201996,4497,0794,9695,7094,22710.700
06 jun. 201994,8696,5394,3695,7794,28863.800
05 jun. 201994,3494,8292,6594,5493,07807.700
04 jun. 201990,5993,6289,8293,6092,151.573.100
03 jun. 201988,6891,8587,8790,7989,381.407.100
31 may. 201988,1189,1187,8689,0887,70789.700
30 may. 201989,1589,5588,3689,3887,99610.300
29 may. 201989,2889,7187,8588,8287,441.293.400
28 may. 201990,8791,4089,5289,6888,29774.500
24 may. 201991,0491,7690,0491,0189,60434.100
23 may. 201991,6291,6289,5890,1388,73827.300
22 may. 201994,8696,1392,0592,0990,661.010.300
21 may. 201992,7694,8792,7694,5893,11671.600
20 may. 201993,6194,8091,7292,3990,961.017.000
17 may. 201996,3697,5895,4196,8495,34494.700
16 may. 201997,4998,8797,2297,3095,79494.200
15 may. 201997,1897,8996,2997,0395,52497.400
14 may. 201996,7298,0896,6697,1895,67461.000
13 may. 201996,1496,7395,1196,2794,78675.500
10 may. 201997,4798,4196,2297,9096,38573.300
09 may. 201997,4798,2296,5497,9496,42615.400
08 may. 201998,8599,5097,8498,4596,92497.000
07 may. 201998,8499,3397,9099,0897,54717.700
06 may. 201998,88100,2298,2499,9498,39593.700
03 may. 201999,53101,0299,53100,6099,04448.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines