La bourse est fermée

Packaging Corporation of America (PKG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
189,78+0,84 (+0,44 %)
À la clôture : 04:00PM EDT
189,78 0,00 (0,00 %)
Échanges après Bourse : 06:22PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024189,13190,61188,67189,78189,78504 300
27 mars 2024187,02189,02186,98188,94188,94484 100
26 mars 2024187,32189,32186,81186,87186,87597 900
25 mars 2024184,65187,66184,36187,31187,31510 800
22 mars 2024185,85186,13184,43184,72184,72578 400
21 mars 2024184,99186,54183,76185,01185,01682 300
20 mars 2024183,30185,11182,52184,22184,22545 300
19 mars 2024181,45184,91181,45183,24183,24924 500
18 mars 2024182,38182,94180,54180,98180,98526 300
15 mars 2024182,27184,70182,23182,91182,912 085 000
14 mars 2024183,16183,73181,89183,01183,01505 100
14 mars 20241.25 Dividende
13 mars 2024187,50187,86183,71184,42183,17621 000
12 mars 2024187,54188,38185,50186,72185,45390 000
11 mars 2024185,52188,13183,65187,68186,41544 100
08 mars 2024185,41186,76184,49186,08184,82461 200
07 mars 2024184,72185,41183,34184,83183,58776 500
06 mars 2024185,42185,50181,88183,34182,10857 000
05 mars 2024184,79186,05183,73184,48183,23597 800
04 mars 2024183,78188,61182,31185,43184,17973 900
01 mars 2024180,47182,98179,41180,19178,97498 900
29 févr. 2024178,00183,95178,00181,19179,961 822 200
28 févr. 2024174,02176,42173,41176,36175,16411 200
27 févr. 2024174,70175,10173,54174,78173,60346 700
26 févr. 2024175,30175,30173,09174,08172,90445 800
23 févr. 2024173,42175,84173,42175,41174,22644 800
22 févr. 2024171,61174,15171,41173,20172,03801 900
21 févr. 2024169,52171,65169,50171,54170,38688 400
20 févr. 2024167,93172,27167,60169,61168,46733 600
16 févr. 2024166,02168,68166,02167,98166,84623 600
15 févr. 2024165,49167,37165,20166,90165,77438 000
14 févr. 2024165,22166,24164,20165,40164,28493 900
13 févr. 2024166,56167,31163,68164,83163,71517 400
12 févr. 2024168,76169,72168,06168,21167,07287 000
09 févr. 2024166,75168,39166,20168,33167,19474 500
08 févr. 2024165,94167,43164,59166,87165,74532 100
07 févr. 2024164,56165,62163,29165,31164,19589 400
06 févr. 2024162,41163,76161,55163,03161,92689 500
05 févr. 2024160,26163,17159,57162,58161,48801 100
02 févr. 2024161,87162,95160,23161,37160,28805 500
01 févr. 2024166,63167,00162,71163,14162,031 055 100
31 janv. 2024169,42169,84164,80165,88164,761 862 900
30 janv. 2024169,15170,41167,90169,07167,92619 200
29 janv. 2024171,12171,22168,86169,70168,55790 500
26 janv. 2024172,60173,50171,07171,96170,79700 900
25 janv. 2024172,47176,97170,99171,68170,521 508 500
24 janv. 2024167,30167,95164,80165,01163,89859 600
23 janv. 2024166,50167,10165,02166,49165,36669 100
22 janv. 2024163,74165,31162,86165,24164,12539 800
19 janv. 2024164,42165,03162,74164,38163,27509 000
18 janv. 2024164,16164,80162,32164,30163,19711 400
17 janv. 2024163,79165,23162,94164,27163,16448 500
16 janv. 2024165,24165,46163,68165,09163,97598 800
12 janv. 2024167,32167,33165,01166,16165,03382 200
11 janv. 2024166,49167,32164,45166,46165,33624 700
10 janv. 2024166,65167,69165,25165,95164,83534 900
09 janv. 2024167,85168,20165,67167,14166,01518 200
08 janv. 2024167,87169,01167,08168,63167,49764 700
05 janv. 2024165,32168,11164,50167,75166,611 011 000
04 janv. 2024163,83166,09163,76165,67164,55786 600
03 janv. 2024162,89164,53161,93163,65162,54821 800
02 janv. 2024162,95164,95162,89163,89162,78820 900
29 déc. 2023163,01164,16162,47162,91161,81564 100
28 déc. 2023165,12165,18163,06163,33162,22511 700
27 déc. 2023164,13165,04163,72165,01163,89442 800
26 déc. 2023163,63164,52163,51163,99162,88373 100
22 déc. 2023163,57164,28162,87163,68162,57366 000
21 déc. 2023163,56163,88162,10163,24162,13380 600
20 déc. 2023163,96164,98162,42162,54161,44471 400
19 déc. 2023164,92165,68164,24164,43163,32399 200
18 déc. 2023165,50165,96164,00164,21163,10562 000
15 déc. 2023165,37166,76163,63164,76163,641 214 900
15 déc. 20231.25 Dividende
14 déc. 2023167,11168,57166,25167,35164,97652 300
13 déc. 2023161,57166,27160,68165,77163,42923 000
12 déc. 2023164,80164,90161,24161,74159,44472 000
11 déc. 2023163,73165,43163,42165,20162,85617 000
08 déc. 2023163,83165,15163,41163,88161,55507 100
07 déc. 2023164,29164,75162,76164,32161,99804 200
06 déc. 2023165,53166,64163,74164,21161,88714 200
05 déc. 2023167,44167,98164,30165,29162,94864 500
04 déc. 2023168,00169,35167,48168,35165,96758 900
01 déc. 2023167,52171,61167,41169,71167,301 028 600
30 nov. 2023164,07169,06163,24168,01165,621 853 100
29 nov. 2023158,23163,37158,07161,85159,55883 400
28 nov. 2023159,48160,10156,87158,14155,89743 800
27 nov. 2023154,20162,95153,58158,70156,451 560 900
24 nov. 2023155,35156,41154,64155,13152,93166 600
22 nov. 2023153,81154,61152,99154,21152,02340 000
21 nov. 2023153,16153,87151,74153,50151,32518 300
20 nov. 2023154,73154,73148,50153,08150,911 010 300
17 nov. 2023156,31156,71155,14155,31153,11418 000
16 nov. 2023157,80159,13154,38155,49153,28506 400
15 nov. 2023158,10159,25157,99158,40156,15468 000
14 nov. 2023154,69158,54154,28157,88155,64678 900
13 nov. 2023155,17155,64152,80153,47151,29566 500
10 nov. 2023155,15156,65153,95155,63153,42496 900
09 nov. 2023157,12157,12155,35155,69153,48508 200
08 nov. 2023156,91157,29155,32156,13153,91455 000
07 nov. 2023156,29157,44156,06156,64154,42656 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...