PKG - Packaging Corporation of America

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202099,17102,4298,79102,36102,361.056.700
20 feb. 202098,65100,2198,3499,1099,101.019.300
19 feb. 202099,71100,2498,1398,9398,93846.200
18 feb. 202098,7199,5697,6299,3299,32978.100
14 feb. 2020100,04100,4898,8098,9498,94432.000
13 feb. 2020101,08101,2799,7799,9899,98546.600
12 feb. 2020103,06103,35101,72101,75101,75473.300
11 feb. 2020101,16103,38100,80102,60102,60553.700
10 feb. 2020100,91101,78100,28100,57100,57642.800
07 feb. 2020103,68103,82101,24101,38101,38528.700
06 feb. 2020104,41104,62103,32104,33104,33847.000
05 feb. 2020101,10103,87101,10103,81103,811.009.700
04 feb. 202098,4499,8498,1199,4799,471.005.200
03 feb. 202096,2897,6195,5797,1597,151.455.800
31 ene. 202098,1798,2295,0095,7595,751.763.600
30 ene. 202098,15102,3997,1199,6299,622.457.300
29 ene. 2020104,75105,99103,93104,94104,941.113.600
28 ene. 2020104,76104,76103,42104,40104,40784.800
27 ene. 2020103,85104,78103,56104,04104,04643.000
24 ene. 2020106,71106,71104,90105,65105,65756.400
23 ene. 2020105,78107,47104,92107,06107,06418.000
22 ene. 2020106,64107,28106,16106,30106,30585.400
21 ene. 2020106,79107,06103,65106,09106,091.380.700
17 ene. 2020109,23109,98108,70109,04109,04754.000
16 ene. 2020108,71109,93107,99109,08109,08577.800
15 ene. 2020106,26108,26105,88108,24108,24739.900
14 ene. 2020107,58108,98106,05106,65106,65984.100
13 ene. 2020105,82107,40105,45107,34107,34957.400
10 ene. 2020105,40106,57105,08105,68105,68688.900
09 ene. 2020106,02106,46104,94105,03105,03850.500
08 ene. 2020104,93106,00104,13105,72105,72691.700
07 ene. 2020104,94105,37103,55104,85104,851.285.200
06 ene. 2020108,77109,00105,90105,97105,971.051.500
03 ene. 2020109,48110,20109,01109,22109,22844.700
02 ene. 2020112,89112,89110,36110,72110,72860.800
31 dic. 2019111,60112,12111,24111,99111,99367.300
30 dic. 2019111,68112,03111,07111,72111,72409.300
27 dic. 2019112,51112,64111,60111,77111,77323.500
26 dic. 2019112,35112,35111,73112,23112,23188.000
24 dic. 2019113,07113,10111,97112,27112,27153.900
23 dic. 2019112,39113,06111,68113,04113,04442.300
20 dic. 2019112,14112,59111,63112,43112,431.990.100
19 dic. 2019111,81112,63111,14111,67111,67644.100
19 dic. 20190.79 Dividendo
18 dic. 2019112,14112,26111,30111,78110,99526.300
17 dic. 2019110,30112,72110,30112,31111,52808.500
16 dic. 2019112,12112,18109,72110,01109,231.105.500
13 dic. 2019112,08112,53110,59111,04110,26579.300
12 dic. 2019111,96113,41111,20112,18111,39854.500
11 dic. 2019111,93112,37111,49111,56110,77569.500
10 dic. 2019111,55112,35111,16111,36110,57720.600
09 dic. 2019113,51113,78112,91113,54112,74539.800
06 dic. 2019113,33113,96113,06113,29112,49496.300
05 dic. 2019111,69112,54110,98112,36111,57530.900
04 dic. 2019111,11112,81111,11111,18110,39761.400
03 dic. 2019109,98110,78108,58110,74109,96696.800
02 dic. 2019112,06112,56110,95111,03110,25527.000
29 nov. 2019112,18112,26111,68111,90111,11297.800
27 nov. 2019112,76112,84111,52112,07111,28763.000
26 nov. 2019111,01112,62110,56112,46111,671.136.800
25 nov. 2019111,20112,84110,72111,86111,07518.900
22 nov. 2019111,23111,77110,23110,87110,09451.000
21 nov. 2019111,91112,11110,36110,67109,89555.700
20 nov. 2019113,44113,44111,61112,12111,33483.100
19 nov. 2019113,79113,83112,84113,68112,88547.600
18 nov. 2019113,00113,76112,21113,67112,87543.400
15 nov. 2019113,05113,35112,19112,65111,85486.000
14 nov. 2019112,49113,60112,15112,92112,12570.100
13 nov. 2019113,49113,72112,61112,77111,97645.800
12 nov. 2019113,67114,78112,88113,71112,91437.500
11 nov. 2019113,27114,12113,01113,65112,85440.500
08 nov. 2019112,81113,95112,25113,90113,10683.200
07 nov. 2019112,86113,44111,75112,95112,15642.900
06 nov. 2019113,13113,13111,40112,36111,57556.000
05 nov. 2019112,23113,68111,93113,23112,43920.500
04 nov. 2019111,98112,55110,79112,06111,27946.000
01 nov. 2019110,40111,36109,67111,31110,52586.600
31 oct. 2019110,28111,09108,39109,46108,69618.400
30 oct. 2019111,35111,39109,36110,43109,65752.600
29 oct. 2019111,76112,70111,04111,58110,79555.200
28 oct. 2019111,36112,72111,36112,51111,71849.800
25 oct. 2019108,46111,16108,46110,93110,15558.300
24 oct. 2019109,43110,26105,52108,52107,751.317.000
23 oct. 2019108,50111,23108,50110,06109,281.272.500
22 oct. 2019108,43109,47107,91108,58107,81637.300
21 oct. 2019109,22109,87108,30108,49107,72731.800
18 oct. 2019106,11108,59106,11108,22107,46624.700
17 oct. 2019106,99107,65106,01106,41105,66677.200
16 oct. 2019107,18108,15106,60106,82106,07707.800
15 oct. 2019107,50107,95107,04107,16106,40472.200
14 oct. 2019109,26109,26107,22107,26106,50785.900
11 oct. 2019107,43110,35107,37109,32108,551.018.400
10 oct. 2019103,92106,29103,92106,03105,28696.500
09 oct. 2019103,32104,17103,08103,59102,86697.600
08 oct. 2019102,66103,02101,82102,14101,42792.900
07 oct. 2019103,01104,48102,94103,71102,98652.700
04 oct. 2019102,42103,88102,42103,33102,60564.700
03 oct. 2019101,97102,76100,54102,48101,76790.200
02 oct. 2019102,29103,18101,64102,35101,631.254.800
01 oct. 2019107,00107,02102,67102,79102,06521.900
*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