Italia markets closed

Packaging Corporation of America (PKG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
142,53-0,47 (-0,33%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021141,47143,71140,23142,53142,53586.600
14 gen 2021143,88144,55142,60143,00143,00985.800
13 gen 2021145,75146,28142,21143,65143,65863.800
12 gen 2021143,70148,14143,54147,23147,23565.600
11 gen 2021143,21146,99142,07145,83145,83713.600
08 gen 2021145,45146,57143,13144,78144,78740.900
07 gen 2021144,69146,00144,01144,95144,95927.800
06 gen 2021138,03145,59138,03144,52144,52872.400
05 gen 2021136,56138,27135,26137,15137,15999.800
04 gen 2021138,41139,47134,84135,75135,75610.500
31 dic 2020137,56138,28136,20137,91137,91397.100
30 dic 2020136,14138,10136,14137,47137,47251.500
29 dic 2020137,17137,54135,48135,67135,67305.500
28 dic 2020137,45138,00136,32136,78136,78300.900
24 dic 2020136,27136,39134,65136,10136,10158.900
23 dic 2020134,12136,81133,91135,73135,731.024.200
22 dic 2020133,82134,70133,34133,81133,81598.700
21 dic 2020133,32134,58130,50133,77133,77454.800
18 dic 2020134,73135,11132,32134,86134,861.175.200
18 dic 20201 Dividendo
17 dic 2020136,00136,18134,21135,65134,65500.500
16 dic 2020134,80136,18134,51135,61134,61550.800
15 dic 2020132,99134,58132,29134,19133,20487.100
14 dic 2020136,66137,10131,54131,68130,71597.200
11 dic 2020135,03136,81134,23135,58134,58559.100
10 dic 2020135,74136,97134,85135,56134,56634.000
09 dic 2020137,01138,95135,35136,32135,32646.500
08 dic 2020133,64137,54133,64137,07136,06519.800
07 dic 2020134,13135,02132,18134,93133,94745.700
04 dic 2020132,30134,00132,30133,17132,19512.000
03 dic 2020132,16133,55131,17131,54130,57469.000
02 dic 2020131,59132,86130,24131,98131,01431.600
01 dic 2020132,53133,75131,08131,94130,97607.000
30 nov 2020131,95132,21129,21130,00129,04696.800
27 nov 2020131,36133,01130,86132,77131,79220.500
25 nov 2020133,41134,43131,51131,75130,78358.800
24 nov 2020133,42134,93131,93134,60133,61443.200
23 nov 2020131,23132,69130,24131,47130,50277.100
20 nov 2020129,90130,79127,64129,80128,84579.300
19 nov 2020131,68131,68128,58129,80128,84711.900
18 nov 2020135,57135,97131,82131,89130,92655.000
17 nov 2020133,61136,47132,29135,58134,58655.800
16 nov 2020132,23135,01130,82134,36133,37512.700
13 nov 2020127,20130,40127,20129,95128,99534.700
12 nov 2020126,62126,90125,12126,87125,93421.500
11 nov 2020130,15130,65127,38127,89126,95505.200
10 nov 2020126,93129,94126,05129,94128,98478.800
09 nov 2020129,71131,75125,33126,79125,86827.200
06 nov 2020122,65124,74121,35123,21122,30704.300
05 nov 2020119,60123,30119,08122,54121,64313.400
04 nov 2020121,71121,71118,12118,42117,55392.900
03 nov 2020119,84123,99119,14123,25122,34646.100
02 nov 2020115,73117,98115,32117,87117,00540.200
30 ott 2020114,37115,25112,99114,49113,65361.800
29 ott 2020112,03115,88112,03114,78113,93456.500
28 ott 2020111,94112,92110,87111,93111,10565.600
27 ott 2020115,55117,90113,91113,97113,13616.000
26 ott 2020118,23118,31115,19115,78114,93436.300
23 ott 2020118,51119,60118,20119,20118,32419.300
22 ott 2020117,59118,62116,53118,19117,32283.100
21 ott 2020116,82118,76116,69117,71116,84444.500
20 ott 2020118,40118,72116,02116,53115,67352.700
19 ott 2020120,12120,71116,92117,26116,40476.500
16 ott 2020119,39120,17119,00119,59118,71650.500
15 ott 2020115,25118,83115,11118,70117,82398.300
14 ott 2020116,87117,83116,40116,56115,70383.000
13 ott 2020115,83117,19115,37116,40115,54350.300
12 ott 2020115,75118,58114,50116,71115,85578.200
09 ott 2020114,56115,51112,74112,90112,07493.500
08 ott 2020112,23113,84111,94113,81112,97323.300
07 ott 2020110,54112,89110,54111,97111,14378.000
06 ott 2020110,55111,84109,09109,41108,60474.600
05 ott 2020110,17111,78109,61110,94110,12795.000
02 ott 2020106,34109,65106,08108,42107,62622.000
01 ott 2020109,76110,56106,94107,65106,86547.300
30 set 2020109,36110,56107,96109,05108,25676.800
29 set 2020111,39111,46108,35108,75107,95630.400
28 set 2020110,34111,68108,61111,15110,33945.800
25 set 2020103,03109,93102,78109,44108,631.078.900
24 set 2020104,22105,93102,76104,27103,50382.600
23 set 2020107,27107,30104,08104,15103,38636.000
22 set 2020107,80109,01105,70107,15106,36644.800
21 set 2020110,52111,46106,95108,03107,23736.200
18 set 2020112,96114,32112,61113,14112,311.177.300
17 set 2020109,48113,46108,11112,96112,13952.100
16 set 2020108,91111,61107,84111,01110,19905.900
15 set 2020106,79107,89106,79107,53106,74735.500
14 set 2020104,76106,52104,23105,93105,15521.100
14 set 20200.79 Dividendo
11 set 2020103,64105,10103,06104,61103,05675.600
10 set 2020104,60105,42102,68103,51101,97916.500
09 set 2020104,55106,07103,86104,51102,96638.900
08 set 2020105,85106,36103,45103,48101,94743.800
04 set 2020106,97107,66105,12106,55104,97732.800
03 set 2020107,14108,04104,09105,95104,371.175.200
02 set 2020104,35107,20103,72107,14105,55800.100
01 set 2020101,13104,24100,64104,22102,67680.200
31 ago 2020103,07103,27100,32101,2499,73770.600
28 ago 2020102,17102,94101,72102,27100,75604.900
27 ago 202099,98102,4199,96102,10100,58932.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...