|
 PP&L Corporation - [Ticker: PPL] |     | | Última Transacción | 30,710 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.40 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 31,420 | Mínimo | 30,650 | | Volumen | 7.154.154 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 37,020 x 2.200 - 37,030 x 1.500 | Yield | | | Cierre Anterior | 31,110 | PER | 0,00% | | Apertura | 31,170 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PPL desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,19 | 1.548.600 | 23,00 | 22,12 | 22,94 | 00:00:00 | | 2000-01-04 | 22,75 | 912.800 | 23,25 | 22,31 | 22,31 | 00:00:00 | | 2000-01-05 | 23,25 | 850.400 | 23,69 | 22,69 | 22,75 | 00:00:00 | | 2000-01-06 | 22,94 | 656.400 | 23,50 | 22,75 | 23,37 | 00:00:00 | | 2000-01-07 | 23,37 | 471.400 | 23,62 | 23,12 | 23,19 | 00:00:00 | | 2000-01-10 | 23,12 | 440.000 | 23,81 | 23,06 | 23,31 | 00:00:00 | | 2000-01-11 | 22,94 | 648.600 | 23,75 | 22,75 | 23,31 | 00:00:00 | | 2000-01-12 | 23,06 | 564.800 | 23,31 | 22,87 | 22,87 | 00:00:00 | | 2000-01-13 | 23,19 | 621.600 | 23,75 | 23,12 | 23,12 | 00:00:00 | | 2000-01-14 | 23,06 | 687.600 | 23,56 | 22,94 | 23,37 | 00:00:00 | | 2000-01-18 | 22,87 | 756.400 | 23,06 | 22,44 | 22,94 | 00:00:00 | | 2000-01-19 | 23,00 | 661.600 | 23,25 | 22,81 | 22,87 | 00:00:00 | | 2000-01-20 | 23,12 | 497.800 | 23,31 | 23,00 | 23,00 | 00:00:00 | | 2000-01-21 | 23,62 | 1.027.000 | 24,00 | 23,37 | 23,56 | 00:00:00 | | 2000-01-24 | 23,50 | 1.057.800 | 23,81 | 23,31 | 23,62 | 00:00:00 | | 2000-01-25 | 22,81 | 667.600 | 23,56 | 22,69 | 23,37 | 00:00:00 | | 2000-01-26 | 22,62 | 918.400 | 23,19 | 22,62 | 22,81 | 00:00:00 | | 2000-01-27 | 23,19 | 967.800 | 23,56 | 22,87 | 22,87 | 00:00:00 | | 2000-01-28 | 22,19 | 793.800 | 23,06 | 22,06 | 23,00 | 00:00:00 | | 2000-01-31 | 23,19 | 776.600 | 23,37 | 22,69 | 23,00 | 00:00:00 | | 2000-02-01 | 23,06 | 471.600 | 23,25 | 22,94 | 23,25 | 00:00:00 | | 2000-02-02 | 23,06 | 367.800 | 23,19 | 22,81 | 22,87 | 00:00:00 | | 2000-02-03 | 23,50 | 808.000 | 23,56 | 22,75 | 22,87 | 00:00:00 | | 2000-02-04 | 22,44 | 442.600 | 23,44 | 22,12 | 23,31 | 00:00:00 | | 2000-02-07 | 22,25 | 390.800 | 22,75 | 22,19 | 22,50 | 00:00:00 | | 2000-02-08 | 22,31 | 372.200 | 22,94 | 22,25 | 22,37 | 00:00:00 | | 2000-02-09 | 22,12 | 631.200 | 22,50 | 21,56 | 22,19 | 00:00:00 | | 2000-02-10 | 22,06 | 564.400 | 22,31 | 21,69 | 22,06 | 00:00:00 | | 2000-02-11 | 21,81 | 315.200 | 22,00 | 21,56 | 21,94 | 00:00:00 | | 2000-02-14 | 22,12 | 539.800 | 22,37 | 21,87 | 21,94 | 00:00:00 | | 2000-02-15 | 22,50 | 641.800 | 22,75 | 22,37 | 22,37 | 00:00:00 | | 2000-02-16 | 22,12 | 465.400 | 22,50 | 21,81 | 22,44 | 00:00:00 | | 2000-02-17 | 21,75 | 532.600 | 22,12 | 21,50 | 22,12 | 00:00:00 | | 2000-02-18 | 21,06 | 642.200 | 21,56 | 20,94 | 21,50 | 00:00:00 | | 2000-02-22 | 21,00 | 237.800 | 21,44 | 20,94 | 21,19 | 00:00:00 | | 2000-02-23 | 20,62 | 302.200 | 21,00 | 20,50 | 21,00 | 00:00:00 | | 2000-02-24 | 20,31 | 648.600 | 20,81 | 19,31 | 20,81 | 00:00:00 | | 2000-02-25 | 19,94 | 634.800 | 20,56 | 19,81 | 20,00 | 00:00:00 | | 2000-02-28 | 20,31 | 646.400 | 20,44 | 19,62 | 19,62 | 00:00:00 | | 2000-02-29 | 20,12 | 472.000 | 20,37 | 19,75 | 20,37 | 00:00:00 | | 2000-03-01 | 20,19 | 513.800 | 20,37 | 19,81 | 19,94 | 00:00:00 | | 2000-03-02 | 20,31 | 598.200 | 20,37 | 19,94 | 20,19 | 00:00:00 | | 2000-03-03 | 20,56 | 218.400 | 20,69 | 20,19 | 20,31 | 00:00:00 | | 2000-03-06 | 19,56 | 374.400 | 20,31 | 19,50 | 20,25 | 00:00:00 | | 2000-03-07 | 19,31 | 801.600 | 20,00 | 18,81 | 19,50 | 00:00:00 | | 2000-03-08 | 18,62 | 5.703.000 | 19,37 | 18,37 | 18,56 | 00:00:00 | | 2000-03-09 | 19,19 | 570.400 | 19,19 | 18,69 | 19,00 | 00:00:00 | | 2000-03-10 | 19,25 | 498.000 | 19,50 | 18,75 | 18,87 | 00:00:00 | | 2000-03-13 | 18,69 | 442.000 | 19,06 | 18,56 | 18,87 | 00:00:00 | | 2000-03-14 | 18,50 | 325.400 | 18,69 | 18,44 | 18,56 | 00:00:00 | | 2000-03-15 | 19,94 | 927.600 | 20,06 | 18,69 | 18,75 | 00:00:00 | | 2000-03-16 | 21,25 | 771.800 | 21,50 | 19,62 | 19,94 | 00:00:00 | | 2000-03-17 | 20,37 | 634.200 | 20,87 | 20,25 | 20,37 | 00:00:00 | | 2000-03-20 | 20,69 | 554.600 | 20,87 | 20,12 | 20,12 | 00:00:00 | | 2000-03-21 | 20,44 | 274.200 | 20,75 | 20,19 | 20,50 | 00:00:00 | | 2000-03-22 | 19,81 | 526.200 | 20,25 | 19,62 | 20,19 | 00:00:00 | | 2000-03-23 | 20,69 | 826.600 | 20,75 | 19,69 | 19,87 | 00:00:00 | | 2000-03-24 | 21,00 | 518.000 | 21,00 | 20,69 | 20,69 | 00:00:00 | | 2000-03-27 | 20,81 | 319.600 | 20,94 | 20,75 | 20,81 | 00:00:00 | | 2000-03-28 | 20,12 | 412.400 | 20,87 | 19,94 | 20,75 | 00:00:00 | | 2000-03-29 | 20,44 | 469.000 | 20,94 | 20,12 | 20,12 | 00:00:00 | | 2000-03-30 | 20,81 | 393.200 | 21,00 | 20,31 | 20,56 | 00:00:00 | | 2000-03-31 | 20,94 | 770.400 | 21,12 | 20,06 | 20,56 | 00:00:00 | | 2000-04-03 | 20,81 | 518.200 | 21,00 | 20,37 | 20,94 | 00:00:00 | | 2000-04-04 | 21,12 | 637.600 | 21,44 | 20,37 | 20,94 | 00:00:00 | | 2000-04-05 | 21,19 | 461.400 | 21,94 | 20,75 | 20,87 | 00:00:00 | | 2000-04-06 | 21,31 | 339.200 | 21,56 | 21,12 | 21,50 | 00:00:00 | | 2000-04-07 | 21,25 | 541.400 | 21,37 | 20,87 | 21,06 | 00:00:00 | | 2000-04-10 | 21,44 | 274.600 | 21,50 | 20,81 | 21,00 | 00:00:00 | | 2000-04-11 | 21,81 | 494.800 | 21,87 | 21,37 | 21,69 | 00:00:00 | | 2000-04-12 | 22,19 | 642.000 | 22,56 | 21,56 | 21,56 | 00:00:00 | | 2000-04-13 | 22,75 | 317.400 | 22,94 | 21,81 | 21,94 | 00:00:00 | | 2000-04-14 | 22,19 | 387.600 | 23,19 | 22,06 | 22,75 | 00:00:00 | | 2000-04-17 | 22,37 | 582.400 | 22,37 | 21,50 | 21,94 | 00:00:00 | | 2000-04-18 | 21,75 | 625.200 | 22,19 | 21,69 | 22,12 | 00:00:00 | | 2000-04-19 | 21,69 | 403.400 | 21,94 | 21,12 | 21,94 | 00:00:00 | | 2000-04-20 | 22,37 | 496.800 | 22,37 | 21,56 | 21,56 | 00:00:00 | | 2000-04-24 | 23,81 | 1.144.000 | 24,12 | 22,06 | 22,12 | 00:00:00 | | 2000-04-25 | 24,25 | 1.023.400 | 24,25 | 23,00 | 23,44 | 00:00:00 | | 2000-04-26 | 24,94 | 516.000 | 25,00 | 23,56 | 24,06 | 00:00:00 | | 2000-04-27 | 24,31 | 482.600 | 24,75 | 23,87 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
