|
 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 | | 2005-02-07 | 55,61 | 1.187.800 | 55,90 | 55,51 | 55,87 | 00:00:00 | | 2005-02-08 | 55,49 | 2.937.600 | 55,86 | 55,33 | 55,61 | 00:00:00 | | 2005-02-09 | 54,98 | 1.547.400 | 55,50 | 54,89 | 55,44 | 00:00:00 | | 2005-02-10 | 54,33 | 2.156.800 | 55,08 | 54,21 | 55,08 | 00:00:00 | | 2005-02-11 | 54,40 | 1.004.000 | 55,09 | 54,07 | 54,40 | 00:00:00 | | 2005-02-14 | 55,17 | 1.062.800 | 55,17 | 54,36 | 54,40 | 00:00:00 | | 2005-02-15 | 55,25 | 1.228.600 | 55,50 | 55,00 | 55,05 | 00:00:00 | | 2005-02-16 | 55,37 | 1.666.000 | 55,39 | 54,81 | 55,10 | 00:00:00 | | 2005-02-17 | 55,23 | 1.250.000 | 55,47 | 54,81 | 55,32 | 00:00:00 | | 2005-02-18 | 54,10 | 1.616.400 | 55,00 | 54,06 | 54,98 | 00:00:00 | | 2005-02-22 | 53,23 | 2.542.800 | 53,90 | 53,17 | 53,90 | 00:00:00 | | 2005-02-23 | 53,90 | 1.900.600 | 54,06 | 53,10 | 53,10 | 00:00:00 | | 2005-02-24 | 54,19 | 906.400 | 54,19 | 53,74 | 53,85 | 00:00:00 | | 2005-02-25 | 54,90 | 2.166.800 | 54,99 | 53,90 | 54,08 | 00:00:00 | | 2005-02-28 | 54,54 | 1.155.200 | 54,95 | 54,08 | 54,80 | 00:00:00 | | 2005-03-01 | 54,54 | 2.271.200 | 54,95 | 54,42 | 54,54 | 00:00:00 | | 2005-03-02 | 54,33 | 1.760.600 | 54,64 | 54,13 | 54,54 | 00:00:00 | | 2005-03-03 | 54,02 | 2.790.800 | 54,44 | 53,83 | 54,37 | 00:00:00 | | 2005-03-04 | 54,73 | 1.810.600 | 54,75 | 53,95 | 54,05 | 00:00:00 | | 2005-03-07 | 55,10 | 1.764.800 | 55,25 | 54,45 | 54,88 | 00:00:00 | | 2005-03-08 | 54,66 | 3.625.200 | 54,83 | 54,25 | 54,64 | 00:00:00 | | 2005-03-09 | 53,50 | 1.380.800 | 54,66 | 53,46 | 54,66 | 00:00:00 | | 2005-03-10 | 53,63 | 1.360.200 | 53,89 | 53,00 | 53,50 | 00:00:00 | | 2005-03-11 | 52,93 | 1.051.600 | 53,71 | 52,83 | 53,28 | 00:00:00 | | 2005-03-14 | 53,83 | 2.299.800 | 53,83 | 52,94 | 52,94 | 00:00:00 | | 2005-03-15 | 53,19 | 1.474.800 | 54,10 | 53,07 | 53,84 | 00:00:00 | | 2005-03-16 | 52,53 | 1.420.000 | 53,36 | 52,20 | 53,10 | 00:00:00 | | 2005-03-17 | 52,85 | 922.600 | 53,09 | 52,61 | 52,80 | 00:00:00 | | 2005-03-18 | 53,23 | 2.283.600 | 53,25 | 52,73 | 53,24 | 00:00:00 | | 2005-03-21 | 53,17 | 1.316.200 | 53,47 | 52,99 | 53,42 | 00:00:00 | | 2005-03-22 | 52,46 | 1.946.600 | 53,45 | 52,46 | 53,20 | 00:00:00 | | 2005-03-23 | 51,87 | 2.095.600 | 52,46 | 51,87 | 52,46 | 00:00:00 | | 2005-03-24 | 53,10 | 2.396.600 | 53,32 | 51,99 | 52,05 | 00:00:00 | | 2005-03-28 | 53,17 | 1.232.000 | 53,37 | 52,87 | 53,34 | 00:00:00 | | 2005-03-29 | 52,75 | 1.975.600 | 53,11 | 52,55 | 53,07 | 00:00:00 | | 2005-03-30 | 53,56 | 1.195.000 | 53,56 | 52,75 | 52,75 | 00:00:00 | | 2005-03-31 | 53,99 | 1.043.800 | 54,21 | 53,59 | 53,59 | 00:00:00 | | 2005-04-01 | 53,58 | 2.927.000 | 54,80 | 53,17 | 54,35 | 00:00:00 | | 2005-04-04 | 53,28 | 1.905.000 | 53,65 | 53,15 | 53,65 | 00:00:00 | | 2005-04-05 | 53,79 | 984.600 | 53,82 | 53,33 | 53,35 | 00:00:00 | | 2005-04-06 | 53,81 | 606.400 | 54,14 | 53,61 | 53,85 | 00:00:00 | | 2005-04-07 | 53,78 | 675.800 | 54,06 | 53,62 | 53,80 | 00:00:00 | | 2005-04-08 | 53,52 | 1.156.200 | 54,08 | 53,47 | 53,97 | 00:00:00 | | 2005-04-11 | 54,21 | 795.200 | 54,27 | 53,67 | 53,80 | 00:00:00 | | 2005-04-12 | 54,63 | 1.095.400 | 54,79 | 53,65 | 54,11 | 00:00:00 | | 2005-04-13 | 54,16 | 999.800 | 54,90 | 54,12 | 54,53 | 00:00:00 | | 2005-04-14 | 53,43 | 1.012.000 | 54,20 | 53,35 | 54,12 | 00:00:00 | | 2005-04-15 | 52,35 | 1.834.200 | 53,46 | 52,35 | 53,40 | 00:00:00 | | 2005-04-18 | 53,02 | 1.382.000 | 53,55 | 52,26 | 52,30 | 00:00:00 | | 2005-04-19 | 53,40 | 1.154.800 | 53,57 | 53,01 | 53,06 | 00:00:00 | | 2005-04-20 | 52,90 | 1.387.600 | 53,36 | 52,75 | 53,20 | 00:00:00 | | 2005-04-21 | 53,80 | 886.000 | 53,86 | 53,06 | 53,30 | 00:00:00 | | 2005-04-22 | 53,99 | 898.400 | 54,30 | 53,60 | 53,70 | 00:00:00 | | 2005-04-25 | 54,67 | 608.800 | 54,67 | 54,10 | 54,10 | 00:00:00 | | 2005-04-26 | 54,01 | 850.000 | 54,61 | 54,00 | 54,45 | 00:00:00 | | 2005-04-27 | 54,63 | 978.600 | 54,80 | 53,66 | 53,90 | 00:00:00 | | 2005-04-28 | 53,77 | 1.322.400 | 54,60 | 53,62 | 54,33 | 00:00:00 | | 2005-04-29 | 54,26 | 1.964.800 | 54,26 | 53,22 | 53,80 | 00:00:00 | | 2005-05-02 | 54,66 | 1.060.600 | 54,86 | 54,30 | 54,30 | 00:00:00 | | 2005-05-03 | 54,56 | 1.093.200 | 54,98 | 54,44 | 54,54 | 00:00:00 | | 2005-05-04 | 55,17 | 1.212.600 | 55,17 | 54,35 | 54,50 | 00:00:00 | | 2005-05-05 | 55,25 | 1.794.000 | 55,57 | 54,77 | 54,85 | 00:00:00 | | 2005-05-06 | 55,16 | 1.132.000 | 55,50 | 55,00 | 55,13 | 00:00:00 | | 2005-05-09 | 56,05 | 2.868.400 | 56,15 | 55,49 | 55,58 | 00:00:00 | | 2005-05-10 | 56,69 | 3.221.400 | 57,47 | 56,30 | 56,54 | 00:00:00 | | 2005-05-11 | 56,79 | 1.615.200 | 56,79 | 56,26 | 56,75 | 00:00:00 | | 2005-05-12 | 55,70 | 1.517.200 | 56,60 | 55,43 | 56,57 | 00:00:00 | | 2005-05-13 | 54,82 | 1.950.400 | 55,73 | 53,85 | 55,73 | 00:00:00 | | 2005-05-16 | 55,20 | 1.344.800 | 55,37 | 54,54 | 54,80 | 00:00:00 | | 2005-05-17 | 55,83 | 1.069.000 | 55,91 | 54,81 | 55,05 | 00:00:00 | | 2005-05-18 | 55,77 | 1.194.000 | 56,26 | 55,44 | 56,05 | 00:00:00 | | 2005-05-19 | 55,70 | 1.406.600 | 55,95 | 55,26 | 55,77 | 00:00:00 | | 2005-05-20 | 55,54 | 1.445.600 | 55,69 | 55,08 | 55,65 | 00:00:00 | | 2005-05-23 | 55,55 | 969.600 | 55,74 | 55,23 | 55,62 | 00:00:00 | | 2005-05-24 | 55,82 | 2.214.000 | 55,95 | 55,37 | 55,75 | 00:00:00 | | 2005-05-25 | 56,28 | 1.264.800 | 56,42 | 55,69 | 55,70 | 00:00:00 | | 2005-05-26 | 56,81 | 1.407.400 | 56,89 | 56,31 | 56,45 | 00:00:00 | | 2005-05-27 | 57,28 | 1.334.200 | 57,28 | 56,68 | 56,90 | 00:00:00 | | 2005-05-31 | 57,51 | 2.583.800 | 57,66 | 57,16 | 57,35 | 00:00:00 | | 2005-06-01 | 58,00 | 1.737.800 | 58,45 | 57,14 | 57,35 | 00:00:00 | | 2005-06-02 | 57,93 | 905.000 | 58,00 | 57,69 | 57,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
