Italia markets open in 2 hours 21 minutes

Packaging Corporation of America (PKG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
173,92+3,04 (+1,78%)
Alla chiusura: 04:00PM EDT
173,89 -0,03 (-0,02%)
Dopo ore: 06:54PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024171,99174,91171,02173,92173,92871.000
23 apr 2024169,70173,84169,00170,88170,881.436.800
22 apr 2024179,64180,49176,19179,29179,29689.100
19 apr 2024177,91180,91177,69179,89179,892.529.200
18 apr 2024179,41179,41177,32178,25178,25532.900
17 apr 2024180,90182,15178,30178,51178,51641.100
16 apr 2024180,26181,15178,53179,58179,58663.300
15 apr 2024185,98187,99180,17180,36180,36605.600
12 apr 2024179,47184,00178,42182,20182,20516.100
11 apr 2024187,83188,10186,25186,28186,28432.900
10 apr 2024188,44189,03186,15187,82187,82429.600
09 apr 2024191,03191,27187,94189,86189,86453.300
08 apr 2024189,27190,74187,74190,71190,71680.400
05 apr 2024187,92188,97186,88187,67187,67388.400
04 apr 2024189,99190,50186,81187,66187,66391.500
03 apr 2024187,39189,24187,39188,68188,68411.700
02 apr 2024188,26188,29186,28187,50187,50377.800
01 apr 2024189,48190,07188,11188,75188,75389.900
28 mar 2024189,13190,61188,67189,78189,78504.300
27 mar 2024187,02189,02186,98188,94188,94484.100
26 mar 2024187,32189,32186,81186,87186,87597.900
25 mar 2024184,65187,66184,36187,31187,31510.800
22 mar 2024185,85186,13184,43184,72184,72578.400
21 mar 2024184,99186,54183,76185,01185,01682.300
20 mar 2024183,30185,11182,52184,22184,22545.300
19 mar 2024181,45184,91181,45183,24183,24924.500
18 mar 2024182,38182,94180,54180,98180,98526.300
15 mar 2024182,27184,70182,23182,91182,912.085.000
14 mar 2024183,16183,73181,89183,01183,01505.100
14 mar 20241.25 Dividendo
13 mar 2024187,50187,86183,71184,42183,17621.000
12 mar 2024187,54188,38185,50186,72185,45390.000
11 mar 2024185,52188,13183,65187,68186,41544.100
08 mar 2024185,41186,76184,49186,08184,82461.200
07 mar 2024184,72185,41183,34184,83183,58776.500
06 mar 2024185,42185,50181,88183,34182,10857.000
05 mar 2024184,79186,05183,73184,48183,23597.800
04 mar 2024183,78188,61182,31185,43184,17973.900
01 mar 2024180,47182,98179,41180,19178,97498.900
29 feb 2024178,00183,95178,00181,19179,961.822.200
28 feb 2024174,02176,42173,41176,36175,16411.200
27 feb 2024174,70175,10173,54174,78173,60346.700
26 feb 2024175,30175,30173,09174,08172,90445.800
23 feb 2024173,42175,84173,42175,41174,22644.800
22 feb 2024171,61174,15171,41173,20172,03801.900
21 feb 2024169,52171,65169,50171,54170,38688.400
20 feb 2024167,93172,27167,60169,61168,46733.600
16 feb 2024166,02168,68166,02167,98166,84623.600
15 feb 2024165,49167,37165,20166,90165,77438.000
14 feb 2024165,22166,24164,20165,40164,28493.900
13 feb 2024166,56167,31163,68164,83163,71517.400
12 feb 2024168,76169,72168,06168,21167,07287.000
09 feb 2024166,75168,39166,20168,33167,19474.500
08 feb 2024165,94167,43164,59166,87165,74532.100
07 feb 2024164,56165,62163,29165,31164,19589.400
06 feb 2024162,41163,76161,55163,03161,92689.500
05 feb 2024160,26163,17159,57162,58161,48801.100
02 feb 2024161,87162,95160,23161,37160,28805.500
01 feb 2024166,63167,00162,71163,14162,031.055.100
31 gen 2024169,42169,84164,80165,88164,761.862.900
30 gen 2024169,15170,41167,90169,07167,92619.200
29 gen 2024171,12171,22168,86169,70168,55790.500
26 gen 2024172,60173,50171,07171,96170,79700.900
25 gen 2024172,47176,97170,99171,68170,521.508.500
24 gen 2024167,30167,95164,80165,01163,89859.600
23 gen 2024166,50167,10165,02166,49165,36669.100
22 gen 2024163,74165,31162,86165,24164,12539.800
19 gen 2024164,42165,03162,74164,38163,27509.000
18 gen 2024164,16164,80162,32164,30163,19711.400
17 gen 2024163,79165,23162,94164,27163,16448.500
16 gen 2024165,24165,46163,68165,09163,97598.800
12 gen 2024167,32167,33165,01166,16165,03382.200
11 gen 2024166,49167,32164,45166,46165,33624.700
10 gen 2024166,65167,69165,25165,95164,83534.900
09 gen 2024167,85168,20165,67167,14166,01518.200
08 gen 2024167,87169,01167,08168,63167,49764.700
05 gen 2024165,32168,11164,50167,75166,611.011.000
04 gen 2024163,83166,09163,76165,67164,55786.600
03 gen 2024162,89164,53161,93163,65162,54821.800
02 gen 2024162,95164,95162,89163,89162,78820.900
29 dic 2023163,01164,16162,47162,91161,81564.100
28 dic 2023165,12165,18163,06163,33162,22511.700
27 dic 2023164,13165,04163,72165,01163,89442.800
26 dic 2023163,63164,52163,51163,99162,88373.100
22 dic 2023163,57164,28162,87163,68162,57366.000
21 dic 2023163,56163,88162,10163,24162,13380.600
20 dic 2023163,96164,98162,42162,54161,44471.400
19 dic 2023164,92165,68164,24164,43163,32399.200
18 dic 2023165,50165,96164,00164,21163,10562.000
15 dic 2023165,37166,76163,63164,76163,641.214.900
15 dic 20231.25 Dividendo
14 dic 2023167,11168,57166,25167,35164,97652.300
13 dic 2023161,57166,27160,68165,77163,42923.000
12 dic 2023164,80164,90161,24161,74159,44472.000
11 dic 2023163,73165,43163,42165,20162,85617.000
08 dic 2023163,83165,15163,41163,88161,55507.100
07 dic 2023164,29164,75162,76164,32161,99804.200
06 dic 2023165,53166,64163,74164,21161,88714.200
05 dic 2023167,44167,98164,30165,29162,94864.500
04 dic 2023168,00169,35167,48168,35165,96758.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...