Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKG.US
171.25-2.67(-1.54%)(czas lokalny: 25.04.2024 16:00)Packaging Corp Of America
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 171.99 | 174.91 | 171.02 | 173.92 | 870 992 | 0 |
23.04.2024 | 169.70 | 173.86 | 169.00 | 170.88 | 1 436 823 | 0 |
22.04.2024 | 179.64 | 180.49 | 176.07 | 179.29 | 663 316 | 0 |
19.04.2024 | 177.91 | 180.91 | 177.69 | 179.89 | 2 529 058 | 0 |
18.04.2024 | 179.41 | 179.41 | 177.31 | 178.25 | 532 873 | 0 |
17.04.2024 | 180.90 | 182.15 | 178.30 | 178.51 | 610 549 | 0 |
16.04.2024 | 180.26 | 181.15 | 178.53 | 179.58 | 632 070 | 0 |
15.04.2024 | 185.98 | 187.99 | 180.16 | 180.36 | 605 588 | 0 |
12.04.2024 | 179.05 | 184.00 | 178.42 | 182.20 | 516 047 | 0 |
11.04.2024 | 187.83 | 188.10 | 186.25 | 186.28 | 417 362 | 0 |
10.04.2024 | 188.44 | 189.02 | 186.10 | 187.82 | 429 635 | 0 |
09.04.2024 | 191.03 | 191.30 | 187.94 | 189.86 | 438 652 | 0 |
08.04.2024 | 189.27 | 190.74 | 187.74 | 190.71 | 680 394 | 0 |
05.04.2024 | 187.92 | 188.97 | 186.88 | 187.67 | 388 436 | 0 |
04.04.2024 | 189.99 | 190.50 | 186.81 | 187.66 | 391 490 | 0 |
03.04.2024 | 187.39 | 189.24 | 187.39 | 188.68 | 411 684 | 0 |
02.04.2024 | 188.26 | 188.28 | 186.27 | 187.50 | 377 774 | 0 |
01.04.2024 | 189.48 | 190.06 | 188.08 | 188.75 | 389 894 | 0 |
28.03.2024 | 189.13 | 189.78 | 189.78 | 189.78 | 504 281 | 0 |
27.03.2024 | 187.02 | 189.02 | 186.93 | 188.94 | 484 136 | 0 |
26.03.2024 | 187.32 | 189.32 | 186.81 | 186.87 | 597 936 | 0 |
25.03.2024 | 184.65 | 187.66 | 184.36 | 187.31 | 510 753 | 0 |
22.03.2024 | 185.85 | 186.13 | 184.43 | 184.72 | 578 432 | 0 |
21.03.2024 | 184.99 | 186.54 | 183.76 | 185.01 | 682 340 | 0 |
20.03.2024 | 183.30 | 185.11 | 182.52 | 184.22 | 538 028 | 0 |
19.03.2024 | 181.45 | 184.98 | 181.45 | 183.24 | 875 312 | 0 |
18.03.2024 | 182.38 | 182.98 | 180.54 | 180.98 | 526 303 | 0 |
15.03.2024 | 182.27 | 184.70 | 182.23 | 182.91 | 2 085 040 | 0 |
14.03.2024 | 182.83 | 183.96 | 181.89 | 183.01 | 505 069 | 0 |
13.03.2024 | 187.50 | 187.86 | 183.71 | 184.42 | 620 998 | 0 |
12.03.2024 | 187.54 | 188.38 | 185.47 | 186.72 | 389 999 | 0 |
11.03.2024 | 185.52 | 188.13 | 183.65 | 187.68 | 543 383 | 0 |
08.03.2024 | 185.41 | 186.76 | 184.49 | 186.08 | 423 663 | 0 |
07.03.2024 | 184.72 | 185.41 | 183.34 | 184.83 | 594 647 | 0 |
06.03.2024 | 185.42 | 185.50 | 181.85 | 183.34 | 761 317 | 0 |
05.03.2024 | 184.79 | 186.05 | 183.73 | 184.48 | 582 438 | 0 |
04.03.2024 | 183.78 | 188.65 | 182.31 | 185.43 | 973 904 | 0 |
01.03.2024 | 180.47 | 182.98 | 179.41 | 180.19 | 496 118 | 0 |
29.02.2024 | 178.00 | 183.95 | 178.00 | 181.19 | 1 822 192 | 0 |
28.02.2024 | 174.02 | 176.42 | 173.41 | 176.36 | 411 089 | 0 |
27.02.2024 | 174.70 | 175.10 | 173.54 | 174.78 | 346 652 | 0 |
26.02.2024 | 175.30 | 175.30 | 173.09 | 174.08 | 445 803 | 0 |
23.02.2024 | 173.42 | 175.84 | 173.31 | 175.41 | 644 814 | 0 |
22.02.2024 | 171.61 | 174.15 | 171.41 | 173.20 | 801 932 | 0 |
21.02.2024 | 169.52 | 171.65 | 169.49 | 171.54 | 688 392 | 0 |
20.02.2024 | 167.93 | 172.27 | 167.60 | 169.61 | 733 633 | 0 |
16.02.2024 | 166.02 | 167.98 | 167.98 | 167.98 | 623 833 | 0 |
15.02.2024 | 165.49 | 167.37 | 165.20 | 166.90 | 437 797 | 0 |
14.02.2024 | 165.22 | 166.44 | 164.19 | 165.40 | 493 870 | 0 |
13.02.2024 | 166.56 | 167.31 | 163.68 | 164.83 | 517 383 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus