|
 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 | | 2000-04-27 | 24,31 | 482.600 | 24,75 | 23,87 | 24,50 | 00:00:00 | | 2000-04-28 | 23,87 | 582.400 | 24,25 | 23,44 | 24,00 | 00:00:00 | | 2000-05-01 | 23,75 | 496.800 | 23,87 | 23,56 | 23,62 | 00:00:00 | | 2000-05-02 | 22,69 | 436.400 | 23,69 | 22,50 | 23,50 | 00:00:00 | | 2000-05-03 | 22,94 | 359.800 | 23,12 | 22,37 | 22,69 | 00:00:00 | | 2000-05-04 | 23,37 | 337.600 | 23,62 | 22,50 | 22,81 | 00:00:00 | | 2000-05-05 | 22,37 | 438.400 | 23,12 | 22,37 | 23,12 | 00:00:00 | | 2000-05-08 | 23,12 | 376.600 | 23,69 | 22,44 | 22,62 | 00:00:00 | | 2000-05-09 | 23,50 | 477.800 | 23,50 | 22,62 | 23,12 | 00:00:00 | | 2000-05-10 | 23,69 | 377.000 | 24,06 | 23,19 | 23,50 | 00:00:00 | | 2000-05-11 | 24,06 | 391.600 | 24,12 | 23,44 | 23,44 | 00:00:00 | | 2000-05-12 | 23,37 | 863.400 | 24,06 | 22,94 | 24,06 | 00:00:00 | | 2000-05-15 | 24,19 | 688.000 | 24,37 | 23,12 | 23,12 | 00:00:00 | | 2000-05-16 | 23,75 | 437.200 | 24,06 | 23,44 | 23,94 | 00:00:00 | | 2000-05-17 | 23,31 | 692.800 | 23,69 | 22,87 | 23,56 | 00:00:00 | | 2000-05-18 | 23,56 | 516.200 | 24,25 | 23,19 | 23,25 | 00:00:00 | | 2000-05-19 | 23,56 | 297.400 | 23,81 | 23,19 | 23,31 | 00:00:00 | | 2000-05-22 | 24,12 | 396.800 | 24,12 | 23,62 | 23,69 | 00:00:00 | | 2000-05-23 | 23,62 | 255.600 | 24,19 | 23,37 | 24,19 | 00:00:00 | | 2000-05-24 | 24,12 | 431.200 | 24,19 | 23,62 | 23,62 | 00:00:00 | | 2000-05-25 | 23,50 | 276.800 | 24,00 | 23,25 | 23,94 | 00:00:00 | | 2000-05-26 | 23,87 | 478.400 | 24,06 | 23,37 | 23,50 | 00:00:00 | | 2000-05-30 | 23,31 | 491.400 | 23,87 | 23,00 | 23,62 | 00:00:00 | | 2000-05-31 | 23,62 | 579.200 | 23,87 | 23,31 | 23,44 | 00:00:00 | | 2000-06-01 | 23,56 | 389.600 | 23,56 | 23,00 | 23,44 | 00:00:00 | | 2000-06-02 | 23,44 | 251.200 | 23,50 | 23,12 | 23,50 | 00:00:00 | | 2000-06-05 | 22,69 | 349.000 | 23,69 | 22,44 | 23,69 | 00:00:00 | | 2000-06-06 | 23,31 | 473.600 | 23,56 | 22,69 | 22,69 | 00:00:00 | | 2000-06-07 | 23,25 | 1.948.400 | 23,37 | 22,87 | 22,87 | 00:00:00 | | 2000-06-08 | 22,69 | 577.200 | 23,25 | 22,56 | 23,25 | 00:00:00 | | 2000-06-09 | 23,00 | 228.600 | 23,19 | 22,69 | 22,87 | 00:00:00 | | 2000-06-12 | 23,37 | 619.200 | 23,62 | 22,81 | 22,81 | 00:00:00 | | 2000-06-13 | 23,75 | 436.400 | 23,87 | 23,37 | 23,37 | 00:00:00 | | 2000-06-14 | 23,06 | 248.400 | 23,69 | 23,00 | 23,62 | 00:00:00 | | 2000-06-15 | 23,69 | 355.200 | 23,81 | 23,06 | 23,06 | 00:00:00 | | 2000-06-16 | 23,22 | 516.800 | 23,81 | 23,12 | 23,19 | 00:00:00 | | 2000-06-19 | 22,94 | 295.400 | 23,37 | 22,69 | 23,19 | 00:00:00 | | 2000-06-20 | 22,81 | 303.200 | 23,00 | 22,56 | 22,87 | 00:00:00 | | 2000-06-21 | 22,81 | 491.800 | 23,25 | 22,75 | 22,81 | 00:00:00 | | 2000-06-22 | 22,37 | 302.000 | 22,81 | 22,31 | 22,81 | 00:00:00 | | 2000-06-23 | 22,56 | 251.800 | 22,94 | 22,44 | 22,56 | 00:00:00 | | 2000-06-26 | 23,19 | 407.000 | 23,25 | 22,62 | 22,81 | 00:00:00 | | 2000-06-27 | 22,56 | 412.400 | 23,37 | 22,37 | 23,31 | 00:00:00 | | 2000-06-28 | 23,27 | 501.800 | 23,37 | 22,00 | 22,69 | 00:00:00 | | 2000-06-29 | 22,94 | 511.600 | 23,44 | 22,81 | 22,87 | 00:00:00 | | 2000-06-30 | 21,94 | 1.261.600 | 23,69 | 21,87 | 22,75 | 00:00:00 | | 2000-07-03 | 22,69 | 288.400 | 22,81 | 21,94 | 21,94 | 00:00:00 | | 2000-07-05 | 22,25 | 1.467.800 | 23,19 | 22,12 | 22,94 | 00:00:00 | | 2000-07-06 | 22,25 | 292.000 | 22,50 | 22,06 | 22,06 | 00:00:00 | | 2000-07-07 | 22,50 | 261.000 | 22,69 | 22,31 | 22,44 | 00:00:00 | | 2000-07-10 | 22,62 | 359.200 | 22,87 | 22,50 | 22,50 | 00:00:00 | | 2000-07-11 | 22,87 | 626.400 | 22,94 | 22,44 | 22,50 | 00:00:00 | | 2000-07-12 | 22,50 | 313.800 | 22,81 | 22,50 | 22,75 | 00:00:00 | | 2000-07-13 | 22,62 | 266.000 | 22,69 | 22,37 | 22,50 | 00:00:00 | | 2000-07-14 | 22,50 | 340.200 | 22,75 | 22,25 | 22,69 | 00:00:00 | | 2000-07-17 | 22,75 | 423.600 | 22,75 | 22,37 | 22,50 | 00:00:00 | | 2000-07-18 | 22,81 | 310.800 | 22,87 | 22,56 | 22,62 | 00:00:00 | | 2000-07-19 | 23,06 | 418.200 | 23,25 | 22,69 | 22,87 | 00:00:00 | | 2000-07-20 | 23,19 | 383.400 | 23,31 | 23,00 | 23,31 | 00:00:00 | | 2000-07-21 | 23,06 | 339.800 | 23,44 | 22,94 | 23,06 | 00:00:00 | | 2000-07-24 | 23,19 | 559.200 | 23,25 | 22,50 | 22,81 | 00:00:00 | | 2000-07-25 | 23,44 | 435.800 | 23,56 | 23,19 | 23,31 | 00:00:00 | | 2000-07-26 | 24,75 | 1.915.400 | 24,87 | 23,62 | 23,62 | 00:00:00 | | 2000-07-27 | 25,25 | 1.357.800 | 25,75 | 25,06 | 25,12 | 00:00:00 | | 2000-07-28 | 25,75 | 853.600 | 25,81 | 25,00 | 25,31 | 00:00:00 | | 2000-07-31 | 27,00 | 1.363.000 | 27,19 | 26,00 | 26,00 | 00:00:00 | | 2000-08-01 | 26,94 | 806.800 | 27,31 | 26,69 | 26,87 | 00:00:00 | | 2000-08-02 | 27,25 | 1.525.200 | 27,31 | 26,87 | 26,87 | 00:00:00 | | 2000-08-03 | 27,77 | 666.600 | 28,00 | 27,31 | 27,31 | 00:00:00 | | 2000-08-04 | 28,12 | 516.600 | 28,25 | 26,94 | 27,62 | 00:00:00 | | 2000-08-07 | 28,95 | 637.400 | 29,06 | 28,00 | 28,19 | 00:00:00 | | 2000-08-08 | 29,75 | 1.125.000 | 29,75 | 28,87 | 28,94 | 00:00:00 | | 2000-08-09 | 29,69 | 1.575.000 | 29,81 | 29,25 | 29,50 | 00:00:00 | | 2000-08-10 | 29,08 | 1.500.800 | 29,56 | 28,94 | 29,50 | 00:00:00 | | 2000-08-11 | 29,52 | 573.800 | 29,69 | 29,00 | 29,19 | 00:00:00 | | 2000-08-14 | 29,44 | 440.000 | 30,25 | 29,00 | 29,44 | 00:00:00 | | 2000-08-15 | 29,75 | 349.000 | 29,94 | 29,37 | 29,62 | 00:00:00 | | 2000-08-16 | 30,00 | 856.200 | 30,00 | 29,37 | 29,56 | 00:00:00 | | 2000-08-17 | 30,25 | 552.400 | 30,37 | 29,62 | 30,00 | 00:00:00 | | 2000-08-18 | 30,06 | 331.400 | 30,37 | 30,00 | 30,19 | 00:00:00 | | 2000-08-21 | 30,00 | 843.800 | 30,19 | 29,50 | 30,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
