PKG - Packaging Corporation of America

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202099,17102,4298,79102,36102,361.056.700
20 feb 202098,65100,2198,3499,1099,101.019.300
19 feb 202099,71100,2498,1398,9398,93846.200
18 feb 202098,7199,5697,6299,3299,32978.100
14 feb 2020100,04100,4898,8098,9498,94432.000
13 feb 2020101,08101,2799,7799,9899,98546.600
12 feb 2020103,06103,35101,72101,75101,75473.300
11 feb 2020101,16103,38100,80102,60102,60553.700
10 feb 2020100,91101,78100,28100,57100,57642.800
07 feb 2020103,68103,82101,24101,38101,38528.700
06 feb 2020104,41104,62103,32104,33104,33847.000
05 feb 2020101,10103,87101,10103,81103,811.009.700
04 feb 202098,4499,8498,1199,4799,471.005.200
03 feb 202096,2897,6195,5797,1597,151.455.800
31 gen 202098,1798,2295,0095,7595,751.763.600
30 gen 202098,15102,3997,1199,6299,622.457.300
29 gen 2020104,75105,99103,93104,94104,941.113.600
28 gen 2020104,76104,76103,42104,40104,40784.800
27 gen 2020103,85104,78103,56104,04104,04643.000
24 gen 2020106,71106,71104,90105,65105,65756.400
23 gen 2020105,78107,47104,92107,06107,06418.000
22 gen 2020106,64107,28106,16106,30106,30585.400
21 gen 2020106,79107,06103,65106,09106,091.380.700
17 gen 2020109,23109,98108,70109,04109,04754.000
16 gen 2020108,71109,93107,99109,08109,08577.800
15 gen 2020106,26108,26105,88108,24108,24739.900
14 gen 2020107,58108,98106,05106,65106,65984.100
13 gen 2020105,82107,40105,45107,34107,34957.400
10 gen 2020105,40106,57105,08105,68105,68688.900
09 gen 2020106,02106,46104,94105,03105,03850.500
08 gen 2020104,93106,00104,13105,72105,72691.700
07 gen 2020104,94105,37103,55104,85104,851.285.200
06 gen 2020108,77109,00105,90105,97105,971.051.500
03 gen 2020109,48110,20109,01109,22109,22844.700
02 gen 2020112,89112,89110,36110,72110,72860.800
31 dic 2019111,60112,12111,24111,99111,99367.300
30 dic 2019111,68112,03111,07111,72111,72409.300
27 dic 2019112,51112,64111,60111,77111,77323.500
26 dic 2019112,35112,35111,73112,23112,23188.000
24 dic 2019113,07113,10111,97112,27112,27153.900
23 dic 2019112,39113,06111,68113,04113,04442.300
20 dic 2019112,14112,59111,63112,43112,431.990.100
19 dic 2019111,81112,63111,14111,67111,67644.100
19 dic 20190.79 Dividendo
18 dic 2019112,14112,26111,30111,78110,99526.300
17 dic 2019110,30112,72110,30112,31111,52808.500
16 dic 2019112,12112,18109,72110,01109,231.105.500
13 dic 2019112,08112,53110,59111,04110,26579.300
12 dic 2019111,96113,41111,20112,18111,39854.500
11 dic 2019111,93112,37111,49111,56110,77569.500
10 dic 2019111,55112,35111,16111,36110,57720.600
09 dic 2019113,51113,78112,91113,54112,74539.800
06 dic 2019113,33113,96113,06113,29112,49496.300
05 dic 2019111,69112,54110,98112,36111,57530.900
04 dic 2019111,11112,81111,11111,18110,39761.400
03 dic 2019109,98110,78108,58110,74109,96696.800
02 dic 2019112,06112,56110,95111,03110,25527.000
29 nov 2019112,18112,26111,68111,90111,11297.800
27 nov 2019112,76112,84111,52112,07111,28763.000
26 nov 2019111,01112,62110,56112,46111,671.136.800
25 nov 2019111,20112,84110,72111,86111,07518.900
22 nov 2019111,23111,77110,23110,87110,09451.000
21 nov 2019111,91112,11110,36110,67109,89555.700
20 nov 2019113,44113,44111,61112,12111,33483.100
19 nov 2019113,79113,83112,84113,68112,88547.600
18 nov 2019113,00113,76112,21113,67112,87543.400
15 nov 2019113,05113,35112,19112,65111,85486.000
14 nov 2019112,49113,60112,15112,92112,12570.100
13 nov 2019113,49113,72112,61112,77111,97645.800
12 nov 2019113,67114,78112,88113,71112,91437.500
11 nov 2019113,27114,12113,01113,65112,85440.500
08 nov 2019112,81113,95112,25113,90113,10683.200
07 nov 2019112,86113,44111,75112,95112,15642.900
06 nov 2019113,13113,13111,40112,36111,57556.000
05 nov 2019112,23113,68111,93113,23112,43920.500
04 nov 2019111,98112,55110,79112,06111,27946.000
01 nov 2019110,40111,36109,67111,31110,52586.600
31 ott 2019110,28111,09108,39109,46108,69618.400
30 ott 2019111,35111,39109,36110,43109,65752.600
29 ott 2019111,76112,70111,04111,58110,79555.200
28 ott 2019111,36112,72111,36112,51111,71849.800
25 ott 2019108,46111,16108,46110,93110,15558.300
24 ott 2019109,43110,26105,52108,52107,751.317.000
23 ott 2019108,50111,23108,50110,06109,281.272.500
22 ott 2019108,43109,47107,91108,58107,81637.300
21 ott 2019109,22109,87108,30108,49107,72731.800
18 ott 2019106,11108,59106,11108,22107,46624.700
17 ott 2019106,99107,65106,01106,41105,66677.200
16 ott 2019107,18108,15106,60106,82106,07707.800
15 ott 2019107,50107,95107,04107,16106,40472.200
14 ott 2019109,26109,26107,22107,26106,50785.900
11 ott 2019107,43110,35107,37109,32108,551.018.400
10 ott 2019103,92106,29103,92106,03105,28696.500
09 ott 2019103,32104,17103,08103,59102,86697.600
08 ott 2019102,66103,02101,82102,14101,42792.900
07 ott 2019103,01104,48102,94103,71102,98652.700
04 ott 2019102,42103,88102,42103,33102,60564.700
03 ott 2019101,97102,76100,54102,48101,76790.200
02 ott 2019102,29103,18101,64102,35101,631.254.800
01 ott 2019107,00107,02102,67102,79102,06521.900
*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