Italia markets closed

Packaging Corporation of America (PKG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
132,55-1,26 (-0,94%)
Al 1:53PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2021132,16133,07131,66132,55132,55307.676
17 giu 2021138,92138,98133,36133,81133,81830.500
16 giu 2021139,62139,67138,26138,62138,62981.200
15 giu 2021139,81140,62138,54139,94139,94877.100
14 giu 2021142,97143,26138,44138,86138,86857.600
14 giu 20211 Dividendo
11 giu 2021143,28144,07142,48143,85142,851.260.100
10 giu 2021144,25144,25142,57142,62141,63484.400
09 giu 2021143,84144,65142,92142,99142,00706.900
08 giu 2021144,27145,00143,47144,27143,27903.000
07 giu 2021147,30147,30144,09144,32143,32680.300
04 giu 2021147,00147,41145,95146,76145,74583.800
03 giu 2021146,09146,52145,33146,08145,06916.100
02 giu 2021149,24149,33145,61146,44145,421.256.900
01 giu 2021150,00150,62148,89149,79148,75431.300
28 mag 2021149,48150,25148,07148,65147,62382.300
27 mag 2021149,83150,41148,37149,39148,351.184.900
26 mag 2021148,90149,54147,55148,73147,70462.100
25 mag 2021151,58152,16148,86149,19148,15369.500
24 mag 2021151,18151,91150,55151,50150,45352.100
21 mag 2021149,92151,23149,61150,16149,12399.900
20 mag 2021150,29151,09149,26149,39148,35370.700
19 mag 2021151,51151,51149,38150,77149,72290.800
18 mag 2021153,81154,27152,03152,21151,15400.400
17 mag 2021154,60156,44153,89155,13154,05338.200
14 mag 2021155,19155,72153,72154,25153,18299.100
13 mag 2021150,81155,89150,38155,05153,97254.500
12 mag 2021155,16155,40151,34151,56150,51359.700
11 mag 2021154,63156,03153,27154,85153,77469.100
10 mag 2021154,20156,54154,06154,56153,49370.300
07 mag 2021152,22153,56151,72153,16152,10224.300
06 mag 2021153,08153,38151,21153,24152,17338.400
05 mag 2021151,88153,13151,09152,17151,11417.900
04 mag 2021149,60151,98149,60151,88150,82545.100
03 mag 2021148,64150,32147,89149,47148,43342.200
30 apr 2021149,52150,22147,25147,65146,62550.600
29 apr 2021146,51150,07146,51150,01148,97619.000
28 apr 2021145,96147,03144,94145,37144,36599.000
27 apr 2021142,00147,17141,20144,77143,76594.000
26 apr 2021143,02143,60141,88143,15142,15465.400
23 apr 2021141,29142,69140,69142,33141,34281.500
22 apr 2021142,65142,86140,55140,69139,71575.700
21 apr 2021140,83142,39140,74142,25141,26289.700
20 apr 2021141,17141,89139,89140,81139,83391.600
19 apr 2021142,21142,45139,25141,12140,14554.800
16 apr 2021140,61141,43138,88140,36139,38497.800
15 apr 2021138,11140,38137,91139,55138,58574.300
14 apr 2021136,94137,66136,27137,56136,60348.600
13 apr 2021139,09139,64136,52137,32136,37333.900
12 apr 2021138,01139,33138,00139,10138,13381.600
09 apr 2021137,00137,93135,61137,84136,88429.700
08 apr 2021137,22137,65135,39136,24135,29724.500
07 apr 2021140,00140,61138,01138,05137,09522.400
06 apr 2021137,39139,85136,79139,46138,49928.400
05 apr 2021137,35138,03136,54137,46136,50651.000
01 apr 2021134,59136,20133,45135,57134,63497.200
31 mar 2021135,12136,14133,79134,48133,55494.600
30 mar 2021135,62136,32135,07135,45134,51254.800
29 mar 2021134,61136,42134,49135,84134,90451.400
26 mar 2021134,24135,72133,28135,52134,58428.600
25 mar 2021130,10134,23129,31133,79132,86596.600
24 mar 2021129,05131,92129,05129,89128,99467.800
23 mar 2021130,58132,94128,35128,93128,03607.700
22 mar 2021128,08130,71127,06130,45129,54676.500
19 mar 2021134,50134,50130,60131,02130,111.661.400
18 mar 2021135,60136,17133,99133,99133,06653.300
17 mar 2021133,92135,01133,49134,88133,94798.900
16 mar 2021134,18135,11131,79133,50132,57593.400
15 mar 2021136,66136,66132,92134,74133,801.005.200
12 mar 2021139,78140,17136,99137,22136,27762.800
12 mar 20211 Dividendo
11 mar 2021140,64141,54139,21139,96137,99714.900
10 mar 2021139,80142,56139,80140,83138,85474.800
09 mar 2021138,24141,07137,26140,00138,03471.400
08 mar 2021135,50140,25134,94138,43136,49818.500
05 mar 2021135,30135,86132,16134,95133,05923.100
04 mar 2021136,46137,15131,75134,21132,32549.500
03 mar 2021136,42137,98135,53136,51134,59443.800
02 mar 2021136,20137,29135,20136,41134,49706.300
01 mar 2021133,25136,50133,25135,89133,98617.200
26 feb 2021132,86133,72131,50132,02130,17803.600
25 feb 2021133,43134,61132,81133,57131,69477.500
24 feb 2021133,42133,97131,62133,43131,56659.100
23 feb 2021134,66134,80132,86133,54131,66595.800
22 feb 2021133,26135,08133,06134,32132,43451.800
19 feb 2021132,90134,84132,23134,08132,20386.400
18 feb 2021132,78133,50132,41132,68130,82382.900
17 feb 2021132,75133,74131,94133,42131,55445.200
16 feb 2021133,45133,57131,50133,04131,17638.400
12 feb 2021131,04133,92131,04133,18131,31563.000
11 feb 2021133,99134,49130,37131,17129,33768.600
10 feb 2021132,98134,12132,52133,79131,91716.300
09 feb 2021133,44133,88131,67131,94130,09829.400
08 feb 2021133,95135,18132,65133,03131,16737.800
05 feb 2021133,35134,02132,15133,30131,43857.600
04 feb 2021135,88136,29132,23132,33130,471.006.300
03 feb 2021135,66136,52134,41135,64133,73522.900
02 feb 2021136,14137,66135,08135,56133,66537.300
01 feb 2021135,54136,13132,70134,65132,76975.500
29 gen 2021130,60135,09128,94134,46132,571.379.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...