|
 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 | | 2006-01-20 | 30,77 | 1.779.900 | 31,02 | 30,58 | 30,70 | 00:00:00 | | 2006-01-23 | 30,82 | 864.100 | 31,12 | 30,72 | 30,73 | 00:00:00 | | 2006-01-24 | 30,73 | 1.098.500 | 30,94 | 30,48 | 30,79 | 00:00:00 | | 2006-01-25 | 30,30 | 898.000 | 30,85 | 30,06 | 30,68 | 00:00:00 | | 2006-01-26 | 29,85 | 1.484.400 | 30,56 | 29,71 | 30,56 | 00:00:00 | | 2006-01-27 | 30,00 | 778.700 | 30,29 | 29,86 | 29,87 | 00:00:00 | | 2006-01-30 | 29,72 | 713.800 | 30,05 | 29,69 | 30,05 | 00:00:00 | | 2006-01-31 | 30,13 | 1.496.800 | 30,15 | 29,47 | 29,60 | 00:00:00 | | 2006-02-01 | 31,07 | 3.549.600 | 31,65 | 30,25 | 30,30 | 00:00:00 | | 2006-02-02 | 31,18 | 2.187.300 | 31,23 | 30,59 | 31,08 | 00:00:00 | | 2006-02-03 | 30,46 | 1.420.000 | 30,94 | 30,40 | 30,90 | 00:00:00 | | 2006-02-06 | 30,65 | 1.032.600 | 30,74 | 30,33 | 30,43 | 00:00:00 | | 2006-02-07 | 30,12 | 1.403.500 | 30,61 | 30,02 | 30,57 | 00:00:00 | | 2006-02-08 | 30,04 | 863.400 | 30,13 | 29,81 | 30,13 | 00:00:00 | | 2006-02-09 | 30,20 | 1.171.500 | 30,52 | 29,87 | 30,06 | 00:00:00 | | 2006-02-10 | 29,95 | 1.202.900 | 30,56 | 29,88 | 30,11 | 00:00:00 | | 2006-02-13 | 29,87 | 561.900 | 30,13 | 29,87 | 30,07 | 00:00:00 | | 2006-02-14 | 29,94 | 1.297.700 | 30,03 | 29,44 | 29,87 | 00:00:00 | | 2006-02-15 | 30,19 | 1.186.300 | 30,39 | 29,89 | 29,94 | 00:00:00 | | 2006-02-16 | 30,75 | 1.070.700 | 30,75 | 30,13 | 30,17 | 00:00:00 | | 2006-02-17 | 30,87 | 976.200 | 31,03 | 30,62 | 30,80 | 00:00:00 | | 2006-02-21 | 31,00 | 1.360.000 | 31,23 | 30,94 | 31,04 | 00:00:00 | | 2006-02-22 | 31,31 | 927.400 | 31,36 | 30,95 | 31,21 | 00:00:00 | | 2006-02-23 | 31,07 | 892.600 | 31,38 | 31,06 | 31,28 | 00:00:00 | | 2006-02-24 | 31,38 | 1.153.000 | 31,50 | 31,01 | 31,19 | 00:00:00 | | 2006-02-27 | 31,75 | 1.077.900 | 31,84 | 31,42 | 31,58 | 00:00:00 | | 2006-02-28 | 31,80 | 3.163.100 | 31,86 | 31,34 | 31,58 | 00:00:00 | | 2006-03-01 | 31,58 | 2.154.300 | 32,00 | 31,50 | 31,82 | 00:00:00 | | 2006-03-02 | 31,93 | 1.166.800 | 31,95 | 31,20 | 31,42 | 00:00:00 | | 2006-03-03 | 31,79 | 1.582.000 | 32,16 | 31,60 | 31,75 | 00:00:00 | | 2006-03-06 | 30,82 | 1.578.900 | 31,91 | 30,71 | 31,85 | 00:00:00 | | 2006-03-07 | 30,48 | 1.814.900 | 30,77 | 30,32 | 30,70 | 00:00:00 | | 2006-03-08 | 30,60 | 3.746.200 | 30,93 | 29,65 | 30,23 | 00:00:00 | | 2006-03-09 | 30,32 | 1.263.000 | 30,77 | 30,25 | 30,69 | 00:00:00 | | 2006-03-10 | 30,78 | 1.095.100 | 30,88 | 30,26 | 30,51 | 00:00:00 | | 2006-03-13 | 30,97 | 954.200 | 31,10 | 30,73 | 30,85 | 00:00:00 | | 2006-03-14 | 31,32 | 1.193.100 | 31,40 | 30,78 | 30,89 | 00:00:00 | | 2006-03-15 | 31,26 | 945.400 | 31,41 | 30,88 | 31,24 | 00:00:00 | | 2006-03-16 | 31,40 | 707.200 | 31,68 | 31,27 | 31,42 | 00:00:00 | | 2006-03-17 | 31,26 | 1.018.400 | 31,50 | 31,13 | 31,34 | 00:00:00 | | 2006-03-20 | 30,68 | 1.229.100 | 31,45 | 30,67 | 31,39 | 00:00:00 | | 2006-03-21 | 30,06 | 1.606.600 | 30,82 | 30,06 | 30,69 | 00:00:00 | | 2006-03-22 | 30,53 | 1.071.500 | 30,54 | 29,86 | 30,00 | 00:00:00 | | 2006-03-23 | 30,10 | 848.200 | 30,50 | 30,01 | 30,50 | 00:00:00 | | 2006-03-24 | 30,41 | 853.100 | 30,50 | 30,01 | 30,12 | 00:00:00 | | 2006-03-27 | 30,33 | 1.019.500 | 30,41 | 30,01 | 30,35 | 00:00:00 | | 2006-03-28 | 29,89 | 851.500 | 30,22 | 29,81 | 30,18 | 00:00:00 | | 2006-03-29 | 30,01 | 618.400 | 30,19 | 29,69 | 29,78 | 00:00:00 | | 2006-03-30 | 29,61 | 1.046.300 | 30,16 | 29,56 | 30,06 | 00:00:00 | | 2006-03-31 | 29,40 | 1.822.300 | 29,81 | 29,21 | 29,77 | 00:00:00 | | 2006-04-03 | 29,58 | 2.406.700 | 30,03 | 29,53 | 29,71 | 00:00:00 | | 2006-04-04 | 30,22 | 1.681.600 | 30,26 | 29,31 | 29,72 | 00:00:00 | | 2006-04-05 | 30,31 | 1.568.300 | 30,44 | 29,95 | 30,22 | 00:00:00 | | 2006-04-06 | 29,63 | 1.094.400 | 30,18 | 29,50 | 30,15 | 00:00:00 | | 2006-04-07 | 29,02 | 951.700 | 29,63 | 28,95 | 29,55 | 00:00:00 | | 2006-04-10 | 29,00 | 826.700 | 29,36 | 28,96 | 28,98 | 00:00:00 | | 2006-04-11 | 28,47 | 1.374.200 | 29,18 | 28,45 | 29,15 | 00:00:00 | | 2006-04-12 | 28,55 | 724.000 | 28,79 | 28,45 | 28,45 | 00:00:00 | | 2006-04-13 | 28,55 | 1.585.100 | 29,12 | 28,29 | 29,12 | 00:00:00 | | 2006-04-17 | 28,52 | 814.000 | 28,71 | 28,45 | 28,48 | 00:00:00 | | 2006-04-18 | 29,19 | 1.277.100 | 29,26 | 28,55 | 28,56 | 00:00:00 | | 2006-04-19 | 29,12 | 2.651.400 | 29,48 | 29,09 | 29,10 | 00:00:00 | | 2006-04-20 | 29,30 | 2.297.400 | 29,60 | 29,04 | 29,19 | 00:00:00 | | 2006-04-21 | 29,35 | 1.262.800 | 29,68 | 29,24 | 29,55 | 00:00:00 | | 2006-04-24 | 29,38 | 1.184.500 | 29,49 | 28,90 | 29,24 | 00:00:00 | | 2006-04-25 | 28,83 | 1.048.800 | 29,44 | 28,77 | 29,44 | 00:00:00 | | 2006-04-26 | 28,51 | 1.114.400 | 28,97 | 28,41 | 28,81 | 00:00:00 | | 2006-04-27 | 28,64 | 1.714.200 | 29,10 | 27,83 | 27,83 | 00:00:00 | | 2006-04-28 | 29,04 | 1.958.600 | 29,25 | 28,43 | 28,61 | 00:00:00 | | 2006-05-01 | 28,61 | 1.669.600 | 29,35 | 28,45 | 29,10 | 00:00:00 | | 2006-05-02 | 29,12 | 2.412.700 | 29,13 | 28,74 | 28,80 | 00:00:00 | | 2006-05-03 | 28,68 | 1.596.700 | 29,02 | 28,54 | 28,90 | 00:00:00 | | 2006-05-04 | 29,41 | 4.257.200 | 29,45 | 28,77 | 29,02 | 00:00:00 | | 2006-05-05 | 30,45 | 3.153.900 | 30,51 | 29,55 | 29,55 | 00:00:00 | | 2006-05-08 | 30,33 | 1.568.800 | 30,65 | 30,15 | 30,58 | 00:00:00 | | 2006-05-09 | 30,25 | 1.588.000 | 30,84 | 30,06 | 30,47 | 00:00:00 | | 2006-05-10 | 30,16 | 2.893.400 | 30,54 | 30,08 | 30,18 | 00:00:00 | | 2006-05-11 | 29,96 | 1.495.000 | 30,32 | 29,62 | 30,32 | 00:00:00 | | 2006-05-12 | 29,42 | 1.498.500 | 30,16 | 29,31 | 29,96 | 00:00:00 | | 2006-05-15 | 29,52 | 1.782.200 | 29,67 | 29,16 | 29,46 | 00:00:00 | | 2006-05-16 | 29,63 | 1.196.200 | 29,69 | 29,33 | 29,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
