PKG - Packaging Corporation of America

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2020101,41101,6999,27101,41101,41819.500
28 mag 2020103,17103,4299,96101,70101,70815.900
27 mag 2020100,65102,52100,27102,46102,46776.200
26 mag 202095,0098,6895,0098,3698,36651.900
22 mag 202092,8193,1791,5192,9992,99390.800
21 mag 202092,7794,7592,5992,9192,91403.700
20 mag 202092,3394,3392,2493,4493,44475.800
19 mag 202092,9093,2590,8690,9290,92561.200
18 mag 202094,1095,1493,2793,7193,71808.200
15 mag 202092,4992,4990,0190,9290,92591.700
14 mag 202089,2893,4686,9393,3493,34618.700
13 mag 202094,5594,7688,5489,8089,80749.600
12 mag 202097,9198,0495,1195,1695,16644.900
11 mag 202097,1098,3295,3397,5097,50595.500
08 mag 202095,6399,2995,4498,1498,14591.000
07 mag 202094,3895,8793,6293,7993,79628.700
06 mag 202094,0595,9493,0393,4893,48563.800
05 mag 202096,4696,7993,4493,4893,48878.800
04 mag 202094,4195,9591,6695,7895,781.060.700
01 mag 202095,2395,2793,5094,7594,75503.700
30 apr 202098,2098,7895,7796,6596,65687.100
29 apr 2020100,32101,7097,77100,20100,20945.200
28 apr 202093,9699,0091,4098,2998,291.669.000
27 apr 202086,4890,6686,1690,1690,161.058.900
24 apr 202087,2687,3085,0085,9985,99604.700
23 apr 202085,7487,6585,5886,1486,14445.800
22 apr 202087,0987,5085,2685,5585,55566.800
21 apr 202084,1586,1184,0485,6885,68575.200
20 apr 202087,8688,9686,0486,1286,12815.700
17 apr 202087,1892,0086,8090,8490,841.104.900
16 apr 202086,0886,3183,1485,1885,18695.700
15 apr 202086,3686,6883,9785,5585,55861.100
14 apr 202091,1091,2687,5488,5088,50731.200
13 apr 202088,8290,0087,1988,8688,86748.100
09 apr 202088,7291,7588,6990,4690,461.152.400
08 apr 202085,5388,8684,4087,8487,84747.600
07 apr 202087,7688,9184,5485,0085,00909.700
06 apr 202083,4086,1582,0185,4385,431.079.800
03 apr 202083,0385,2980,1780,5180,511.147.900
02 apr 202083,0586,7382,5683,9683,961.719.900
01 apr 202083,7787,5183,2183,9083,901.368.700
31 mar 202090,5691,0686,2086,8386,831.265.300
30 mar 202086,9191,3286,1590,7690,76844.500
27 mar 202084,2487,9382,7286,0986,09729.300
26 mar 202080,4488,1580,2087,2787,271.004.100
25 mar 202079,1683,6476,6879,8379,831.239.600
24 mar 202079,9281,3776,9179,5879,581.384.000
23 mar 202084,5685,5774,2676,2276,221.680.700
20 mar 202088,4389,2281,0585,8885,881.575.300
19 mar 202091,5794,0682,7588,4688,461.371.400
18 mar 202087,2997,5085,6991,0391,031.359.000
17 mar 202082,6594,3782,1593,7493,741.727.800
16 mar 202074,2483,9272,7580,9780,971.189.200
13 mar 202081,7986,1179,8884,3684,361.506.300
12 mar 202079,1179,7271,0577,4277,421.324.400
12 mar 20200.79 Dividendo
11 mar 202087,8988,0583,6185,3784,581.197.500
10 mar 202088,1390,6785,5390,0889,251.218.500
09 mar 202085,9586,9483,1685,0484,251.256.000
06 mar 202088,0291,1387,9190,7889,94978.400
05 mar 202090,7192,0390,2291,0190,17852.400
04 mar 202092,0794,3091,1493,9293,051.330.900
03 mar 202093,9094,9689,6490,9090,061.339.100
02 mar 202091,2794,8189,1694,8093,92965.100
28 feb 202089,5091,3388,3790,6289,781.237.600
27 feb 202092,7596,7791,9291,9291,071.377.200
26 feb 202095,3597,3994,1894,2193,34770.300
25 feb 202099,3099,3094,2194,2893,41969.100
24 feb 2020100,36100,6398,4398,9498,021.241.300
21 feb 202099,17102,4298,79102,36101,411.056.700
20 feb 202098,65100,2198,3499,1098,181.019.300
19 feb 202099,71100,2498,1398,9398,01846.200
18 feb 202098,7199,5697,6299,3298,40978.100
14 feb 2020100,04100,4898,8098,9498,02432.000
13 feb 2020101,08101,2799,7799,9899,05546.600
12 feb 2020103,06103,35101,72101,75100,81473.300
11 feb 2020101,16103,38100,80102,60101,65553.700
10 feb 2020100,91101,78100,28100,5799,64642.800
07 feb 2020103,68103,82101,24101,38100,44528.700
06 feb 2020104,41104,62103,32104,33103,36847.000
05 feb 2020101,10103,87101,10103,81102,851.009.700
04 feb 202098,4499,8498,1199,4798,551.005.200
03 feb 202096,2897,6195,5797,1596,251.455.800
31 gen 202098,1798,2295,0095,7594,861.763.600
30 gen 202098,15102,3997,1199,6298,702.457.300
29 gen 2020104,75105,99103,93104,94103,971.113.600
28 gen 2020104,76104,76103,42104,40103,43784.800
27 gen 2020103,85104,78103,56104,04103,08643.000
24 gen 2020106,71106,71104,90105,65104,67756.400
23 gen 2020105,78107,47104,92107,06106,07418.000
22 gen 2020106,64107,28106,16106,30105,32585.400
21 gen 2020106,79107,06103,65106,09105,111.380.700
17 gen 2020109,23109,98108,70109,04108,03754.000
16 gen 2020108,71109,93107,99109,08108,07577.800
15 gen 2020106,26108,26105,88108,24107,24739.900
14 gen 2020107,58108,98106,05106,65105,66984.100
13 gen 2020105,82107,40105,45107,34106,35957.400
10 gen 2020105,40106,57105,08105,68104,70688.900
09 gen 2020106,02106,46104,94105,03104,06850.500
08 gen 2020104,93106,00104,13105,72104,74691.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità