Italia markets closed

Graphic Packaging Holding Company (GPK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,53+0,23 (+0,84%)
Alla chiusura: 04:00PM EDT
27,83 +0,30 (+1,09%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202427,3727,7427,2127,5327,532.320.400
25 apr 202427,1927,3827,0727,3027,301.815.600
24 apr 202427,0927,4726,8727,4127,412.308.100
23 apr 202427,2427,4227,0627,0827,081.943.500
22 apr 202427,3527,6226,9427,3927,392.042.900
19 apr 202427,1827,3727,0127,3527,352.249.900
18 apr 202427,1627,4126,9027,2127,212.549.300
17 apr 202427,6727,7727,0627,0927,091.969.200
16 apr 202427,5127,6627,1427,4227,421.959.900
15 apr 202428,0528,1427,5427,5727,571.547.900
12 apr 202428,2528,4027,7327,7827,781.701.000
11 apr 202428,7528,7528,2628,4328,431.778.300
10 apr 202429,0329,0928,6528,7428,742.947.100
09 apr 202428,8229,5028,7629,4029,402.914.500
08 apr 202428,7428,9728,5528,8028,801.951.800
05 apr 202428,6628,7728,5028,6228,622.078.500
04 apr 202428,4228,7828,3528,6528,653.231.700
03 apr 202428,4228,6128,1128,2328,232.887.100
02 apr 202428,4728,7528,2528,3928,391.949.900
01 apr 202429,0729,2228,3428,6728,672.757.000
28 mar 202429,0429,4328,9529,1829,182.342.200
27 mar 202428,9529,2828,8829,0929,092.976.800
26 mar 202428,6829,1028,6328,9028,903.546.700
25 mar 202428,3929,0128,3428,6628,663.814.500
22 mar 202428,0728,4828,0428,2228,222.755.300
21 mar 202427,4428,1927,2528,0328,032.597.400
20 mar 202427,0727,4027,0427,2727,271.755.300
19 mar 202427,1327,5626,9527,2127,212.638.200
18 mar 202427,6327,6926,7427,1127,112.808.800
15 mar 202427,7028,1027,5927,6427,644.494.000
14 mar 202428,3228,5227,5727,7927,793.384.100
14 mar 20240.1 Dividendo
13 mar 202427,9328,6427,8828,3728,274.042.100
12 mar 202427,4327,9027,2527,8327,733.659.100
11 mar 202427,3227,5627,2127,3827,282.054.900
08 mar 202426,8727,4326,8527,3627,262.641.800
07 mar 202426,3626,8126,2126,7826,692.701.600
06 mar 202426,1226,2225,8426,0525,962.263.800
05 mar 202425,5426,1625,5026,0025,912.372.800
04 mar 202425,6425,9825,4925,5025,411.884.000
01 mar 202425,9426,0425,4425,4825,393.363.700
29 feb 202425,9826,1925,8025,9525,863.707.100
28 feb 202425,9126,0925,6926,0825,992.741.200
27 feb 202426,4826,6326,0426,0625,972.228.300
26 feb 202426,3226,5826,1726,3726,282.180.900
23 feb 202426,7226,7426,3326,4026,311.922.600
22 feb 202426,3927,1226,3326,6526,564.152.100
21 feb 202425,0426,2524,9326,2226,135.202.200
20 feb 202424,0924,7723,4724,7424,655.026.700
16 feb 202424,8625,0224,6324,6724,583.403.300
15 feb 202424,8425,2824,7924,8724,783.266.300
14 feb 202424,4524,7724,2624,7224,632.902.000
13 feb 202424,9324,9324,2224,3524,263.764.700
12 feb 202424,8125,5224,8125,2425,153.824.100
09 feb 202424,8924,9624,6824,7724,683.567.400
08 feb 202425,1025,2124,7025,0424,952.563.400
07 feb 202424,9824,9824,5624,9624,873.102.800
06 feb 202425,1125,1824,7624,7924,702.791.300
05 feb 202425,1825,4124,9425,2525,162.374.400
02 feb 202425,5825,6025,2525,3725,282.294.900
01 feb 202425,5925,7725,3125,7525,662.974.900
31 gen 202425,9426,0025,4225,5125,422.574.300
30 gen 202425,8626,0025,6025,9225,831.843.500
29 gen 202425,8625,9625,7025,9125,821.360.400
26 gen 202426,2626,3625,8325,9525,861.822.300
25 gen 202425,5826,1825,3626,1526,064.403.600
24 gen 202425,5225,6025,0525,3225,231.945.100
23 gen 202425,5125,5425,1325,3525,261.246.200
22 gen 202425,1725,5925,1425,3325,243.021.700
19 gen 202425,1325,2624,8525,2425,153.736.900
18 gen 202425,4925,6425,0025,1525,062.704.800
17 gen 202425,4525,8525,3425,4925,402.966.100
16 gen 202425,5825,7825,3625,6425,551.932.400
12 gen 202425,8526,0425,5225,7025,612.168.800
11 gen 202425,8326,0325,5025,7525,661.974.200
10 gen 202426,0026,1825,7325,8225,733.057.200
09 gen 202426,2126,2625,9026,1026,012.647.000
08 gen 202425,6726,3425,6526,2526,164.951.900
05 gen 202424,9425,9124,9425,7425,654.698.100
04 gen 202424,7525,3024,6925,0724,983.613.800
03 gen 202424,7625,0124,6224,8324,743.361.600
02 gen 202424,6025,0524,5724,8824,792.774.500
29 dic 202324,7724,8424,6324,6524,561.692.800
28 dic 202324,7524,8724,6324,8024,711.200.000
27 dic 202324,7924,8824,7024,7924,701.161.200
26 dic 202324,5824,9424,5624,7724,681.567.100
22 dic 202324,6624,8324,5524,6124,521.680.300
21 dic 202324,7024,7424,3024,5024,411.766.000
20 dic 202324,7124,7924,4924,5824,492.640.800
19 dic 202324,7024,8924,4024,8124,723.078.000
18 dic 202324,4024,8024,2624,6224,533.214.700
15 dic 202324,6424,9024,0524,2024,115.971.700
14 dic 202324,4124,8024,3824,6724,583.233.600
14 dic 20230.1 Dividendo
13 dic 202322,8524,4122,7724,3024,115.145.300
12 dic 202323,3723,3722,8722,9122,742.061.900
11 dic 202323,3323,5923,1623,3423,161.528.400
08 dic 202323,3923,6623,2623,3023,123.322.400
07 dic 202323,0423,4422,8623,4323,253.422.100
06 dic 202323,0723,2722,9023,0022,822.053.100
*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...