Italia markets close in 3 hours 35 minutes
FTSE MIB
33.846,34 -35,16 (-0,10%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,24 -0,49 (-0,59%) Bitcoin EUR
61.017,48 +2.102,84 (+3,57%)
Packaging Corporation of America (0KEZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:06PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 177,94 | 177,94 | 188 |
| 17 apr 2024 | 181,46 | 181,46 | 178,30 | 178,30 | 178,30 | 302 |
| 16 apr 2024 | 179,99 | 180,78 | 179,49 | 180,78 | 180,78 | 13 |
| 15 apr 2024 | 185,13 | 188,02 | 183,04 | 183,04 | 183,04 | 10 |
| 12 apr 2024 | 179,57 | 183,80 | 178,81 | 181,86 | 181,86 | 297 |
| 11 apr 2024 | 187,87 | 187,87 | 187,87 | 187,87 | 187,87 | 2 |
| 10 apr 2024 | 187,25 | 187,60 | 186,60 | 187,37 | 187,37 | 2 |
| 09 apr 2024 | 190,59 | 190,59 | 188,47 | 188,74 | 188,74 | 2 |
| 08 apr 2024 | 188,93 | 190,05 | 188,48 | 190,05 | 190,05 | - |
| 05 apr 2024 | 188,94 | 188,94 | 187,34 | 187,34 | 187,34 | 112 |
| 04 apr 2024 | 188,76 | 189,96 | 188,73 | 189,22 | 189,22 | 317 |
| 03 apr 2024 | 188,21 | 188,21 | 188,21 | 188,21 | 188,21 | 25 |
| 02 apr 2024 | 187,38 | 188,00 | 187,07 | 187,07 | 187,07 | 41 |
| 28 mar 2024 | 190,33 | 190,33 | 189,32 | 189,66 | 189,66 | 127 |
| 27 mar 2024 | 188,32 | 188,50 | 187,11 | 187,77 | 187,77 | 106 |
| 26 mar 2024 | 187,31 | 189,10 | 187,31 | 188,12 | 188,12 | 10.362 |
| 25 mar 2024 | 185,31 | 186,94 | 183,82 | 186,94 | 186,94 | 102 |
| 22 mar 2024 | 186,01 | 186,29 | 184,82 | 184,82 | 184,82 | 77 |
| 21 mar 2024 | 184,33 | 185,95 | 184,31 | 185,95 | 185,95 | 123 |
| 20 mar 2024 | 184,30 | 184,30 | 183,01 | 183,79 | 183,79 | 6 |
| 19 mar 2024 | 182,98 | 184,31 | 181,01 | 184,07 | 184,07 | 69 |
| 18 mar 2024 | 181,98 | 182,82 | 181,17 | 181,17 | 181,17 | 274 |
| 15 mar 2024 | 181,54 | 184,58 | 181,54 | 184,22 | 184,22 | 210 |
| 14 mar 2024 | 182,39 | 183,82 | 182,20 | 183,16 | 183,16 | 410 |
| 14 mar 2024 | 1.25 Dividendo | |||||
| 13 mar 2024 | 187,84 | 187,84 | 185,64 | 185,64 | 184,39 | - |
| 12 mar 2024 | 188,39 | 188,39 | 185,80 | 185,93 | 184,68 | 41 |
| 11 mar 2024 | 185,60 | 185,66 | 183,85 | 185,66 | 184,41 | 4 |
| 08 mar 2024 | 185,17 | 186,20 | 184,77 | 186,20 | 184,94 | 125 |
| 07 mar 2024 | 183,88 | 184,80 | 183,88 | 183,91 | 182,67 | 102 |
| 06 mar 2024 | 185,20 | 185,20 | 182,00 | 182,25 | 181,02 | 195 |
| 05 mar 2024 | 185,35 | 185,35 | 185,01 | 185,31 | 184,06 | 5 |
| 04 mar 2024 | 186,19 | 188,45 | 186,19 | 187,42 | 186,16 | 839 |
| 01 mar 2024 | 181,57 | 181,75 | 180,34 | 181,14 | 179,92 | 77 |
| 29 feb 2024 | 178,47 | 183,24 | 178,40 | 180,85 | 179,63 | 166 |
| 28 feb 2024 | 174,42 | 176,45 | 173,84 | 175,64 | 174,46 | 24 |
| 27 feb 2024 | 174,08 | 174,70 | 174,08 | 174,70 | 173,52 | 19.414 |
| 26 feb 2024 | 175,96 | 175,96 | 173,12 | 174,10 | 172,93 | 226 |
| 23 feb 2024 | 174,38 | 175,46 | 174,38 | 175,46 | 174,28 | 16 |
| 22 feb 2024 | 171,89 | 172,07 | 171,74 | 171,74 | 170,59 | 220 |
| 21 feb 2024 | 170,97 | 171,64 | 170,38 | 171,64 | 170,48 | 52 |
| 20 feb 2024 | 169,96 | 171,82 | 168,76 | 171,52 | 170,36 | 675 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 166,90 | 168,38 | 166,90 | 168,38 | 167,24 | 26 |
| 15 feb 2024 | 165,75 | 166,39 | 165,58 | 166,39 | 165,27 | 5 |
| 14 feb 2024 | 166,05 | 167,01 | 165,01 | 165,01 | 163,90 | 10 |
| 13 feb 2024 | 166,82 | 167,05 | 164,18 | 164,52 | 163,42 | 46 |
| 12 feb 2024 | 168,10 | 169,27 | 168,10 | 169,15 | 168,01 | 120 |
| 09 feb 2024 | 166,59 | 166,75 | 166,35 | 166,35 | 165,23 | 62 |
| 08 feb 2024 | 166,41 | 166,46 | 164,94 | 166,46 | 165,34 | 217 |
| 07 feb 2024 | 164,47 | 165,08 | 164,03 | 165,08 | 163,97 | 58 |
| 06 feb 2024 | 162,82 | 162,88 | 162,03 | 162,65 | 161,55 | 215 |
| 05 feb 2024 | 159,86 | 162,08 | 159,52 | 162,08 | 160,99 | 55 |
| 02 feb 2024 | 162,21 | 162,21 | 160,37 | 161,90 | 160,81 | 159 |
| 01 feb 2024 | 166,88 | 166,88 | 165,44 | 165,44 | 164,33 | - |
| 31 gen 2024 | 169,42 | 169,66 | 166,45 | 166,45 | 165,33 | 157 |
| 30 gen 2024 | 169,74 | 169,85 | 167,79 | 169,85 | 168,71 | 117 |
| 29 gen 2024 | 171,03 | 171,03 | 169,00 | 169,00 | 167,86 | 27 |
| 26 gen 2024 | 172,30 | 172,46 | 172,10 | 172,46 | 171,30 | 50 |
| 25 gen 2024 | 174,00 | 175,76 | 172,01 | 172,81 | 171,65 | 662 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 163,53 | 163,85 | 163,06 | 163,82 | 162,72 | 14 |
| 19 gen 2024 | 163,33 | 164,63 | 163,15 | 164,63 | 163,52 | 209 |
| 18 gen 2024 | 164,48 | 164,48 | 162,68 | 162,69 | 161,59 | 224 |
| 17 gen 2024 | 163,79 | 164,58 | 163,63 | 164,58 | 163,47 | 18 |
| 16 gen 2024 | 165,54 | 165,54 | 164,06 | 165,11 | 164,00 | 34 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 166,53 | 166,94 | 165,62 | 165,63 | 164,51 | 6 |
| 11 gen 2024 | 166,85 | 166,95 | 165,16 | 165,16 | 164,05 | 24 |
| 10 gen 2024 | 166,40 | 167,25 | 166,31 | 166,31 | 165,19 | 469 |
| 09 gen 2024 | 167,36 | 167,36 | 165,75 | 167,34 | 166,21 | 66 |
| 08 gen 2024 | 168,32 | 168,32 | 168,32 | 168,32 | 167,19 | 11 |
| 05 gen 2024 | 166,14 | 167,44 | 166,14 | 167,44 | 166,31 | 50 |
| 04 gen 2024 | 163,65 | 165,91 | 163,65 | 165,27 | 164,16 | 5.733 |
| 03 gen 2024 | 163,94 | 163,94 | 162,48 | 163,55 | 162,45 | 138 |
| 02 gen 2024 | 163,95 | 164,42 | 162,95 | 164,16 | 163,05 | 8 |
| 29 dic 2023 | 163,59 | 163,99 | 163,43 | 163,43 | 162,33 | 3 |
| 28 dic 2023 | 164,50 | 164,50 | 164,50 | 164,50 | 163,39 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 162,47 | 163,69 | 162,47 | 163,69 | 162,59 | - |
| 21 dic 2023 | 162,77 | 163,88 | 162,77 | 162,93 | 161,83 | 2 |
| 20 dic 2023 | 163,75 | 163,75 | 163,38 | 163,38 | 162,28 | 4 |
| 19 dic 2023 | 165,02 | 165,46 | 165,02 | 165,46 | 164,35 | 60 |
| 18 dic 2023 | 166,13 | 166,13 | 164,49 | 164,49 | 163,38 | 31 |
| 15 dic 2023 | 166,11 | 166,81 | 165,84 | 165,91 | 164,80 | 164 |
| 15 dic 2023 | 1.25 Dividendo | |||||
| 14 dic 2023 | 168,11 | 168,35 | 166,99 | 167,29 | 164,92 | 5 |
| 13 dic 2023 | 160,95 | 161,43 | 160,95 | 160,95 | 158,67 | 5 |
| 12 dic 2023 | 164,80 | 165,44 | 161,78 | 161,78 | 159,49 | 205 |
| 11 dic 2023 | 163,03 | 165,30 | 163,03 | 165,30 | 162,96 | 300 |
| 08 dic 2023 | 164,25 | 164,79 | 164,23 | 164,79 | 162,46 | 210 |
| 07 dic 2023 | 163,28 | 164,12 | 163,28 | 163,95 | 161,63 | 25 |
| 06 dic 2023 | 166,57 | 166,57 | 164,46 | 164,49 | 162,16 | 20 |
| 05 dic 2023 | 168,34 | 168,34 | 164,52 | 166,18 | 163,83 | 45 |
| 04 dic 2023 | 168,98 | 168,98 | 167,71 | 168,39 | 166,01 | 800 |
| 01 dic 2023 | 168,61 | 171,28 | 168,45 | 170,81 | 168,39 | 14 |
| 30 nov 2023 | 166,18 | 168,52 | 165,00 | 168,09 | 165,71 | 569 |
| 29 nov 2023 | 160,84 | 162,88 | 160,84 | 162,88 | 160,57 | 503 |
| 28 nov 2023 | 160,00 | 160,00 | 158,34 | 158,34 | 156,10 | 5 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.