|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 35,05 | 1.148.400 | 35,05 | 34,50 | 34,70 | 00:00:00 | | 2003-03-14 | 35,25 | 1.835.600 | 35,40 | 35,05 | 35,18 | 00:00:00 | | 2003-03-17 | 35,45 | 1.586.400 | 35,53 | 35,16 | 35,25 | 00:00:00 | | 2003-03-18 | 35,64 | 1.063.600 | 35,74 | 35,28 | 35,70 | 00:00:00 | | 2003-03-19 | 36,25 | 926.400 | 36,37 | 35,60 | 35,74 | 00:00:00 | | 2003-03-20 | 36,15 | 993.600 | 36,21 | 35,75 | 35,75 | 00:00:00 | | 2003-03-21 | 36,55 | 1.021.200 | 36,55 | 36,03 | 36,35 | 00:00:00 | | 2003-03-24 | 35,85 | 784.800 | 36,45 | 35,55 | 36,45 | 00:00:00 | | 2003-03-25 | 34,97 | 4.419.800 | 36,25 | 34,80 | 35,80 | 00:00:00 | | 2003-03-26 | 34,97 | 1.839.200 | 35,41 | 34,60 | 35,00 | 00:00:00 | | 2003-03-27 | 35,32 | 1.012.200 | 35,44 | 34,48 | 34,97 | 00:00:00 | | 2003-03-28 | 35,35 | 636.600 | 35,49 | 35,18 | 35,23 | 00:00:00 | | 2003-03-31 | 35,61 | 1.725.600 | 35,99 | 34,93 | 35,34 | 00:00:00 | | 2003-04-01 | 35,81 | 835.600 | 35,99 | 35,40 | 35,80 | 00:00:00 | | 2003-04-02 | 35,53 | 950.600 | 36,23 | 35,53 | 36,10 | 00:00:00 | | 2003-04-03 | 35,10 | 894.800 | 35,70 | 35,05 | 35,64 | 00:00:00 | | 2003-04-04 | 35,99 | 887.600 | 36,00 | 35,04 | 35,05 | 00:00:00 | | 2003-04-07 | 35,55 | 860.600 | 36,73 | 35,51 | 36,50 | 00:00:00 | | 2003-04-08 | 35,54 | 614.800 | 35,94 | 35,39 | 35,60 | 00:00:00 | | 2003-04-09 | 35,68 | 875.600 | 36,20 | 35,50 | 35,55 | 00:00:00 | | 2003-04-10 | 35,80 | 980.000 | 36,04 | 35,62 | 35,95 | 00:00:00 | | 2003-04-11 | 35,18 | 1.247.000 | 35,90 | 35,18 | 35,90 | 00:00:00 | | 2003-04-14 | 35,75 | 562.600 | 35,76 | 35,33 | 35,43 | 00:00:00 | | 2003-04-15 | 36,40 | 1.278.200 | 36,50 | 35,65 | 35,75 | 00:00:00 | | 2003-04-16 | 36,12 | 743.400 | 36,49 | 35,97 | 36,49 | 00:00:00 | | 2003-04-17 | 36,20 | 696.400 | 36,45 | 35,95 | 36,21 | 00:00:00 | | 2003-04-21 | 36,23 | 554.800 | 36,45 | 36,10 | 36,35 | 00:00:00 | | 2003-04-22 | 36,41 | 960.600 | 36,52 | 35,65 | 35,65 | 00:00:00 | | 2003-04-23 | 36,60 | 774.800 | 36,71 | 35,90 | 36,41 | 00:00:00 | | 2003-04-24 | 37,17 | 1.113.200 | 37,28 | 36,60 | 36,65 | 00:00:00 | | 2003-04-25 | 36,64 | 794.400 | 37,26 | 36,58 | 37,26 | 00:00:00 | | 2003-04-28 | 37,31 | 559.400 | 37,38 | 36,70 | 36,70 | 00:00:00 | | 2003-04-29 | 36,35 | 2.300.000 | 37,35 | 36,25 | 37,35 | 00:00:00 | | 2003-04-30 | 36,20 | 2.347.000 | 36,45 | 35,80 | 36,26 | 00:00:00 | | 2003-05-01 | 35,45 | 1.673.200 | 36,20 | 35,30 | 36,20 | 00:00:00 | | 2003-05-02 | 35,60 | 2.193.600 | 35,60 | 35,13 | 35,46 | 00:00:00 | | 2003-05-05 | 36,41 | 2.296.400 | 36,58 | 35,85 | 36,00 | 00:00:00 | | 2003-05-06 | 36,44 | 1.374.000 | 36,76 | 36,30 | 36,50 | 00:00:00 | | 2003-05-07 | 36,83 | 1.782.400 | 36,88 | 36,40 | 36,40 | 00:00:00 | | 2003-05-08 | 36,75 | 1.452.000 | 36,95 | 36,65 | 36,80 | 00:00:00 | | 2003-05-09 | 36,85 | 1.186.200 | 36,95 | 36,74 | 36,90 | 00:00:00 | | 2003-05-12 | 37,19 | 1.186.400 | 37,22 | 36,73 | 36,90 | 00:00:00 | | 2003-05-13 | 37,19 | 1.461.600 | 37,34 | 37,08 | 37,20 | 00:00:00 | | 2003-05-14 | 37,17 | 2.085.800 | 37,36 | 36,75 | 37,15 | 00:00:00 | | 2003-05-15 | 38,47 | 8.948.200 | 39,05 | 36,50 | 36,50 | 00:00:00 | | 2003-05-16 | 39,24 | 11.804.200 | 39,45 | 38,83 | 38,95 | 00:00:00 | | 2003-05-19 | 39,00 | 3.328.000 | 39,27 | 38,80 | 39,15 | 00:00:00 | | 2003-05-20 | 38,97 | 3.228.400 | 39,25 | 38,85 | 39,00 | 00:00:00 | | 2003-05-21 | 38,94 | 4.642.400 | 39,04 | 38,75 | 38,85 | 00:00:00 | | 2003-05-22 | 39,10 | 4.225.600 | 39,22 | 38,92 | 38,94 | 00:00:00 | | 2003-05-23 | 40,56 | 5.958.400 | 40,98 | 39,30 | 39,35 | 00:00:00 | | 2003-05-27 | 41,05 | 3.359.000 | 41,49 | 40,25 | 40,25 | 00:00:00 | | 2003-05-28 | 40,70 | 2.448.000 | 41,08 | 40,62 | 41,00 | 00:00:00 | | 2003-05-29 | 39,80 | 1.996.400 | 41,00 | 39,53 | 40,55 | 00:00:00 | | 2003-05-30 | 40,44 | 2.005.000 | 40,44 | 39,80 | 39,80 | 00:00:00 | | 2003-06-02 | 41,10 | 2.148.800 | 41,13 | 40,34 | 41,13 | 00:00:00 | | 2003-06-03 | 41,65 | 2.556.600 | 41,97 | 40,99 | 41,10 | 00:00:00 | | 2003-06-04 | 41,98 | 1.454.800 | 42,20 | 41,50 | 41,66 | 00:00:00 | | 2003-06-05 | 41,99 | 1.839.200 | 42,21 | 41,75 | 41,98 | 00:00:00 | | 2003-06-06 | 41,54 | 2.275.000 | 42,10 | 41,44 | 41,66 | 00:00:00 | | 2003-06-09 | 41,58 | 2.606.600 | 41,79 | 41,40 | 41,55 | 00:00:00 | | 2003-06-10 | 42,08 | 1.835.200 | 42,50 | 41,66 | 41,85 | 00:00:00 | | 2003-06-11 | 42,90 | 2.959.800 | 43,08 | 41,91 | 42,25 | 00:00:00 | | 2003-06-12 | 43,16 | 2.254.800 | 43,16 | 42,55 | 43,05 | 00:00:00 | | 2003-06-13 | 43,30 | 1.872.400 | 43,60 | 42,97 | 43,26 | 00:00:00 | | 2003-06-16 | 43,65 | 1.306.800 | 43,68 | 43,17 | 43,30 | 00:00:00 | | 2003-06-17 | 43,50 | 1.585.600 | 43,80 | 43,22 | 43,80 | 00:00:00 | | 2003-06-18 | 44,00 | 1.703.400 | 44,00 | 43,20 | 43,50 | 00:00:00 | | 2003-06-19 | 43,90 | 1.813.200 | 44,34 | 43,38 | 44,11 | 00:00:00 | | 2003-06-20 | 43,48 | 2.110.800 | 44,25 | 43,31 | 44,25 | 00:00:00 | | 2003-06-23 | 43,24 | 1.210.000 | 43,41 | 42,75 | 43,41 | 00:00:00 | | 2003-06-24 | 42,99 | 1.835.200 | 43,55 | 42,53 | 43,20 | 00:00:00 | | 2003-06-25 | 42,85 | 1.503.600 | 43,28 | 42,76 | 42,90 | 00:00:00 | | 2003-06-26 | 43,00 | 985.600 | 43,08 | 42,56 | 42,85 | 00:00:00 | | 2003-06-27 | 42,90 | 1.300.200 | 42,95 | 42,54 | 42,95 | 00:00:00 | | 2003-06-30 | 43,00 | 1.450.800 | 43,10 | 42,71 | 42,90 | 00:00:00 | | 2003-07-01 | 42,81 | 1.604.600 | 43,00 | 42,28 | 43,00 | 00:00:00 | | 2003-07-02 | 42,67 | 3.241.400 | 43,12 | 42,16 | 42,81 | 00:00:00 | | 2003-07-03 | 42,17 | 1.274.600 | 42,55 | 42,13 | 42,40 | 00:00:00 | | 2003-07-07 | 42,23 | 1.667.400 | 42,54 | 42,21 | 42,50 | 00:00:00 | | 2003-07-08 | 42,19 | 1.532.000 | 42,60 | 41,95 | 42,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
