Italia markets close in 3 hours 55 minutes

Packaging Corporation of America (PKG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
99,22-0,18 (-0,18%)
Alla chiusura: 4:03PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 202098,7499,8398,3999,2299,22375.100
12 ago 2020100,62101,4398,4599,4099,40494.100
11 ago 202098,72101,7698,57100,00100,00946.300
10 ago 202095,6997,5695,1797,5697,561.882.100
07 ago 202092,1795,5392,0295,4795,472.132.500
06 ago 202095,9696,4394,9295,0195,01696.800
05 ago 202096,2997,4195,7995,8695,86793.800
04 ago 202094,7695,9893,9695,3795,371.750.500
03 ago 202096,7997,1195,4795,9595,95728.300
31 lug 2020100,58100,5894,6196,1296,12824.900
30 lug 2020100,58101,6597,7198,2898,28828.400
29 lug 2020102,01103,0999,52101,97101,97940.700
28 lug 2020103,07103,79101,10101,98101,98964.300
27 lug 2020102,43104,13101,36103,53103,53688.400
24 lug 2020103,86104,39102,41102,79102,79393.800
23 lug 2020103,87105,31103,14103,46103,46510.300
22 lug 2020104,05104,95103,25104,27104,27445.800
21 lug 2020103,68105,15103,58104,12104,12455.000
20 lug 2020105,14105,15103,34103,72103,72370.200
17 lug 2020107,32107,32104,62104,71104,71879.900
16 lug 2020102,86108,36102,72107,05107,051.011.900
15 lug 2020104,21104,21101,61102,84102,84659.800
14 lug 202098,89102,2398,86102,12102,12715.200
13 lug 202099,25100,3098,2398,7898,78479.100
10 lug 202095,9698,9795,9698,8998,89484.400
09 lug 202096,5396,5394,8595,3795,37606.400
08 lug 202098,3498,8895,3396,3196,31607.400
07 lug 202099,0199,6598,0198,6798,67577.600
06 lug 2020100,91101,9898,51100,00100,00742.400
02 lug 2020100,50101,0298,5499,6599,65906.000
01 lug 202099,86100,1797,7299,3799,37661.800
30 giu 202097,55100,3197,1199,8099,80776.400
29 giu 202097,0999,5096,7598,0298,02559.700
26 giu 202095,4396,5294,8295,6895,68891.700
25 giu 202097,3597,5493,3895,9395,93725.900
24 giu 202099,1699,5597,7497,9497,94853.500
23 giu 202099,28100,6099,1999,9499,94806.300
22 giu 202099,0399,2797,1298,5798,57769.900
19 giu 202098,8199,7597,0299,7599,753.273.200
18 giu 202098,3899,0796,9097,6297,62865.400
17 giu 2020101,26101,2698,7299,0899,08499.200
16 giu 2020102,45103,48100,36100,93100,93800.200
15 giu 202096,1699,9594,7299,4799,47943.000
12 giu 2020100,70101,5796,2398,9298,92582.500
12 giu 20200.79 Dividendo
11 giu 2020102,62103,3898,0498,1397,34693.300
10 giu 2020106,73107,41105,20105,32104,47461.900
09 giu 2020110,42110,42107,68107,85106,98515.600
08 giu 2020109,58112,11109,54111,82110,92558.800
05 giu 2020111,44112,80109,59110,56109,67873.700
04 giu 2020106,58108,69106,58108,63107,76854.200
03 giu 2020104,68108,05103,95107,47106,60617.000
02 giu 2020103,58104,00102,43102,86102,03814.400
01 giu 2020101,25102,88101,10102,62101,79495.900
29 mag 2020101,41101,6999,27101,41100,59819.500
28 mag 2020103,17103,4299,96101,70100,88815.900
27 mag 2020100,65102,52100,27102,46101,64776.200
26 mag 202095,0098,6895,0098,3697,57651.900
22 mag 202092,8193,1791,5192,9992,24390.800
21 mag 202092,7794,7592,5992,9192,16403.700
20 mag 202092,3394,3392,2493,4492,69475.800
19 mag 202092,9093,2590,8690,9290,19561.200
18 mag 202094,1095,1493,2793,7192,96808.200
15 mag 202092,4992,4990,0190,9290,19591.700
14 mag 202089,2893,4686,9393,3492,59618.700
13 mag 202094,5594,7688,5489,8089,08749.600
12 mag 202097,9198,0495,1195,1694,39644.900
11 mag 202097,1098,3295,3397,5096,72595.500
08 mag 202095,6399,2995,4498,1497,35591.000
07 mag 202094,3895,8793,6293,7993,03628.700
06 mag 202094,0595,9493,0393,4892,73563.800
05 mag 202096,4696,7993,4493,4892,73878.800
04 mag 202094,4195,9591,6695,7895,011.060.700
01 mag 202095,2395,2793,5094,7593,99503.700
30 apr 202098,2098,7895,7796,6595,87687.100
29 apr 2020100,32101,7097,77100,2099,39945.200
28 apr 202093,9699,0091,4098,2997,501.669.000
27 apr 202086,4890,6686,1690,1689,431.058.900
24 apr 202087,2687,3085,0085,9985,30604.700
23 apr 202085,7487,6585,5886,1485,45445.800
22 apr 202087,0987,5085,2685,5584,86566.800
21 apr 202084,1586,1184,0485,6884,99575.200
20 apr 202087,8688,9686,0486,1285,43815.700
17 apr 202087,1892,0086,8090,8490,111.104.900
16 apr 202086,0886,3183,1485,1884,49695.700
15 apr 202086,3686,6883,9785,5584,86861.100
14 apr 202091,1091,2687,5488,5087,79731.200
13 apr 202088,8290,0087,1988,8688,14748.100
09 apr 202088,7291,7588,6990,4689,731.152.400
08 apr 202085,5388,8684,4087,8487,13747.600
07 apr 202087,7688,9184,5485,0084,32909.700
06 apr 202083,4086,1582,0185,4384,741.079.800
03 apr 202083,0385,2980,1780,5179,861.147.900
02 apr 202083,0586,7382,5683,9683,281.719.900
01 apr 202083,7787,5183,2183,9083,221.368.700
31 mar 202090,5691,0686,2086,8386,131.265.300
30 mar 202086,9191,3286,1590,7690,03844.500
27 mar 202084,2487,9382,7286,0985,40729.300
26 mar 202080,4488,1580,2087,2786,571.004.100
25 mar 202079,1683,6476,6879,8379,191.239.600
*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