Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKG.US
194.98-0.79(-0.40%)(czas lokalny: 16.08.2024 10:55)Packaging Corp Of America
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 195.85 | 199.33 | 195.52 | 196.27 | 489 271 | 0 |
14.08.2024 | 195.20 | 195.79 | 193.38 | 194.53 | 433 405 | 0 |
13.08.2024 | 194.49 | 195.21 | 192.03 | 193.40 | 326 483 | 0 |
12.08.2024 | 194.43 | 195.36 | 192.91 | 194.21 | 294 131 | 0 |
09.08.2024 | 196.24 | 197.58 | 193.61 | 194.07 | 394 868 | 0 |
08.08.2024 | 194.38 | 197.20 | 193.72 | 196.46 | 341 394 | 0 |
07.08.2024 | 198.40 | 198.84 | 193.09 | 195.12 | 493 616 | 0 |
06.08.2024 | 191.33 | 198.50 | 190.01 | 196.98 | 668 448 | 0 |
05.08.2024 | 193.73 | 194.35 | 189.40 | 190.28 | 534 522 | 0 |
02.08.2024 | 196.23 | 197.99 | 193.60 | 196.69 | 486 482 | 0 |
01.08.2024 | 200.19 | 201.99 | 196.15 | 198.00 | 644 950 | 0 |
31.07.2024 | 198.47 | 201.74 | 196.96 | 199.87 | 559 233 | 0 |
30.07.2024 | 198.08 | 199.89 | 197.27 | 197.74 | 443 784 | 0 |
29.07.2024 | 199.60 | 199.23 | 197.15 | 198.40 | 390 848 | 0 |
26.07.2024 | 195.46 | 199.42 | 195.02 | 199.00 | 727 476 | 0 |
25.07.2024 | 194.62 | 197.74 | 193.62 | 194.24 | 660 957 | 0 |
24.07.2024 | 195.02 | 199.00 | 192.67 | 193.28 | 892 152 | 0 |
23.07.2024 | 193.93 | 194.10 | 191.79 | 192.82 | 832 852 | 0 |
22.07.2024 | 191.52 | 194.41 | 191.55 | 193.44 | 600 246 | 0 |
19.07.2024 | 193.44 | 193.44 | 190.96 | 191.21 | 737 269 | 0 |
18.07.2024 | 190.26 | 194.42 | 190.26 | 192.56 | 760 865 | 0 |
17.07.2024 | 191.04 | 193.66 | 190.53 | 191.56 | 723 697 | 0 |
16.07.2024 | 186.33 | 191.13 | 186.33 | 190.98 | 406 883 | 0 |
15.07.2024 | 185.39 | 188.46 | 185.50 | 185.76 | 313 319 | 0 |
12.07.2024 | 183.80 | 186.63 | 181.76 | 185.44 | 434 817 | 0 |
11.07.2024 | 181.34 | 184.22 | 180.60 | 182.77 | 418 248 | 0 |
10.07.2024 | 177.93 | 179.76 | 177.58 | 179.67 | 424 899 | 0 |
09.07.2024 | 178.83 | 179.87 | 176.07 | 176.32 | 494 836 | 0 |
08.07.2024 | 177.88 | 179.69 | 176.94 | 179.55 | 416 162 | 0 |
05.07.2024 | 179.18 | 179.87 | 176.53 | 177.57 | 563 426 | 0 |
03.07.2024 | 178.12 | 180.98 | 177.77 | 179.58 | 360 936 | 0 |
02.07.2024 | 178.68 | 179.58 | 176.11 | 177.51 | 868 363 | 0 |
01.07.2024 | 183.33 | 183.58 | 179.78 | 180.06 | 450 843 | 0 |
28.06.2024 | 183.01 | 184.72 | 181.51 | 182.56 | 1 033 296 | 0 |
27.06.2024 | 185.37 | 185.73 | 180.94 | 183.19 | 708 410 | 0 |
26.06.2024 | 186.40 | 187.31 | 185.43 | 186.61 | 457 282 | 0 |
25.06.2024 | 189.96 | 190.76 | 185.74 | 187.41 | 470 645 | 0 |
24.06.2024 | 184.98 | 191.58 | 185.00 | 189.76 | 661 587 | 0 |
21.06.2024 | 185.51 | 186.07 | 182.83 | 183.33 | 872 210 | 0 |
20.06.2024 | 186.69 | 187.26 | 185.03 | 185.45 | 584 457 | 0 |
18.06.2024 | 185.71 | 185.88 | 185.88 | 185.88 | 501 322 | 0 |
17.06.2024 | 183.34 | 185.20 | 182.01 | 185.04 | 398 458 | 0 |
14.06.2024 | 183.18 | 184.53 | 182.01 | 182.68 | 269 387 | 0 |
13.06.2024 | 184.39 | 185.57 | 182.95 | 185.12 | 353 186 | 0 |
12.06.2024 | 185.43 | 186.05 | 184.24 | 184.81 | 316 200 | 0 |
11.06.2024 | 184.26 | 184.53 | 182.48 | 184.09 | 369 229 | 0 |
10.06.2024 | 183.29 | 184.51 | 182.08 | 184.41 | 502 316 | 0 |
07.06.2024 | 182.15 | 184.76 | 181.44 | 183.58 | 454 344 | 0 |
06.06.2024 | 182.45 | 183.81 | 180.98 | 183.09 | 447 935 | 0 |
05.06.2024 | 181.65 | 182.87 | 179.66 | 182.72 | 412 441 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus