PKG - Packaging Corporation of America

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 202087,7688,9184,5485,0085,00896.401
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
07 gen 2020104,94105,37103,55104,85103,881.285.200
06 gen 2020108,77109,00105,90105,97104,991.051.500
03 gen 2020109,48110,20109,01109,22108,21844.700
02 gen 2020112,89112,89110,36110,72109,70860.800
31 dic 2019111,60112,12111,24111,99110,95367.300
30 dic 2019111,68112,03111,07111,72110,69409.300
27 dic 2019112,51112,64111,60111,77110,74323.500
26 dic 2019112,35112,35111,73112,23111,19188.000
24 dic 2019113,07113,10111,97112,27111,23153.900
23 dic 2019112,39113,06111,68113,04111,99442.300
20 dic 2019112,14112,59111,63112,43111,391.990.100
19 dic 2019111,81112,63111,14111,67110,64644.100
19 dic 20190.79 Dividendo
18 dic 2019112,14112,26111,30111,78109,96526.300
17 dic 2019110,30112,72110,30112,31110,48808.500
16 dic 2019112,12112,18109,72110,01108,221.105.500
13 dic 2019112,08112,53110,59111,04109,23579.300
12 dic 2019111,96113,41111,20112,18110,36854.500
11 dic 2019111,93112,37111,49111,56109,75569.500
10 dic 2019111,55112,35111,16111,36109,55720.600
09 dic 2019113,51113,78112,91113,54111,69539.800
06 dic 2019113,33113,96113,06113,29111,45496.300
05 dic 2019111,69112,54110,98112,36110,53530.900
04 dic 2019111,11112,81111,11111,18109,37761.400
03 dic 2019109,98110,78108,58110,74108,94696.800
02 dic 2019112,06112,56110,95111,03109,23527.000
29 nov 2019112,18112,26111,68111,90110,08297.800
27 nov 2019112,76112,84111,52112,07110,25763.000
26 nov 2019111,01112,62110,56112,46110,631.136.800
25 nov 2019111,20112,84110,72111,86110,04518.900
22 nov 2019111,23111,77110,23110,87109,07451.000
21 nov 2019111,91112,11110,36110,67108,87555.700
20 nov 2019113,44113,44111,61112,12110,30483.100
19 nov 2019113,79113,83112,84113,68111,83547.600
18 nov 2019113,00113,76112,21113,67111,82543.400
15 nov 2019113,05113,35112,19112,65110,82486.000
*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