XNYS
Datos históricos de Packaging Corporation of America
Packaging Corporation of America · PKG
$230.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:39 UTC
- Variación en el periodo
- +11.49%
- Máximo
- US$259.98
- 13 de agosto de 2026
- Mínimo
- US$191.50
- 20 de noviembre de 2025
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 230.03 | 231.78 | 228.49 | 230.51 | +0.25% | 459,527.478 |
| 8 oct 2026 | 226.25 | 229.98 | 225.12 | 229.94 | +1.18% | 493,503.432 |
| 7 oct 2026 | 227.93 | 228.77 | 226.61 | 227.25 | −1.08% | 491,140.01 |
| 6 oct 2026 | 229.71 | 231.90 | 227.52 | 229.74 | +0.19% | 397,440.703 |
| 5 oct 2026 | 227.00 | 230.51 | 224.84 | 229.31 | +0.34% | 489,526.625 |
| 2 oct 2026 | 230.85 | 232.35 | 228.39 | 228.54 | −0.51% | 530,774.965 |
| 1 oct 2026 | 227.53 | 231.36 | 224.80 | 229.71 | +0.20% | 610,983.121 |
| 30 sep 2026 | 233.27 | 233.27 | 229.26 | 229.26 | −1.72% | 582,290.686 |
| 29 sep 2026 | 233.37 | 234.88 | 231.18 | 233.28 | −0.53% | 626,405.596 |
| 28 sep 2026 | 234.86 | 236.91 | 233.13 | 234.52 | −1.12% | 684,371.219 |
| 25 sep 2026 | 239.38 | 239.65 | 236.52 | 237.18 | −0.39% | 481,766.015 |
| 24 sep 2026 | 241.87 | 241.92 | 235.73 | 238.11 | −1.19% | 505,744.468 |
| 23 sep 2026 | 239.73 | 242.25 | 238.02 | 240.98 | +1.15% | 497,689.006 |
| 22 sep 2026 | 240.36 | 241.35 | 237.95 | 238.23 | −0.03% | 395,798.547 |
| 21 sep 2026 | 237.46 | 242.63 | 237.46 | 238.31 | +2.38% | 720,053.745 |
| 18 sep 2026 | 232.51 | 235.29 | 231.33 | 232.77 | −1.19% | 1.12 M |
| 17 sep 2026 | 234.52 | 235.73 | 231.91 | 235.57 | +1.78% | 586,733.85 |
| 16 sep 2026 | 232.84 | 235.58 | 228.84 | 231.45 | +0.10% | 517,349.192 |
| 15 sep 2026 | 231.14 | 231.85 | 229.47 | 231.21 | −0.88% | 433,791.261 |
| 14 sep 2026 | 232.54 | 235.96 | 232.54 | 233.26 | −0.49% | 585,150.908 |
| 11 sep 2026 | 235.43 | 236.17 | 233.30 | 234.40 | +0.86% | 876,499.947 |
| 10 sep 2026 | 227.30 | 233.45 | 225.33 | 232.41 | +2.26% | 983,473.522 |
| 9 sep 2026 | 231.55 | 233.86 | 227.28 | 227.28 | −2.03% | 532,096.465 |
| 8 sep 2026 | 234.69 | 238.17 | 231.84 | 231.99 | −2.22% | 566,156.091 |
| 4 sep 2026 | 234.31 | 238.07 | 234.13 | 237.25 | +1.14% | 530,378.199 |
| 3 sep 2026 | 235.04 | 238.00 | 230.05 | 234.57 | +0.44% | 533,600.324 |
| 2 sep 2026 | 229.61 | 236.38 | 227.65 | 233.54 | +1.93% | 669,500.153 |
| 1 sep 2026 | 233.80 | 234.20 | 228.51 | 229.12 | −2.06% | 695,510.663 |
| 31 ago 2026 | 239.87 | 239.87 | 233.79 | 233.94 | −2.68% | 576,539.735 |
| 28 ago 2026 | 245.34 | 246.18 | 239.88 | 240.39 | −1.35% | 421,121.414 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.