Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKG.US
183.13+0.73(+0.40%)(czas lokalny: 17.05.2024 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 |
---|---|---|---|---|---|---|
17.05.2024 | 183.00 | 183.41 | 181.95 | 183.13 | 483 461 | 0 |
16.05.2024 | 182.01 | 182.72 | 181.03 | 182.40 | 383 234 | 0 |
15.05.2024 | 182.39 | 182.39 | 181.05 | 182.03 | 633 868 | 0 |
14.05.2024 | 182.24 | 182.41 | 180.55 | 181.64 | 579 822 | 0 |
13.05.2024 | 179.93 | 181.45 | 178.95 | 181.43 | 308 646 | 0 |
10.05.2024 | 180.71 | 180.71 | 178.60 | 179.40 | 347 568 | 0 |
09.05.2024 | 178.99 | 180.51 | 178.13 | 180.38 | 312 985 | 0 |
08.05.2024 | 178.81 | 180.00 | 178.12 | 178.54 | 405 646 | 0 |
07.05.2024 | 176.41 | 180.57 | 176.33 | 179.15 | 558 994 | 0 |
06.05.2024 | 177.48 | 177.96 | 175.75 | 176.15 | 670 028 | 0 |
03.05.2024 | 176.26 | 177.07 | 174.83 | 176.27 | 475 219 | 0 |
02.05.2024 | 175.48 | 176.44 | 174.15 | 175.34 | 481 367 | 0 |
01.05.2024 | 173.38 | 176.47 | 172.37 | 174.20 | 570 581 | 0 |
30.04.2024 | 174.99 | 176.53 | 172.73 | 172.98 | 445 543 | 0 |
29.04.2024 | 176.35 | 180.69 | 176.35 | 177.05 | 874 607 | 0 |
26.04.2024 | 172.26 | 173.52 | 171.65 | 172.85 | 473 122 | 0 |
25.04.2024 | 172.70 | 173.83 | 169.79 | 171.25 | 541 829 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus