|
 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 | | 2000-12-13 | 43,13 | 509.400 | 43,44 | 42,19 | 42,44 | 00:00:00 | | 2000-12-14 | 41,56 | 819.200 | 42,69 | 41,38 | 42,63 | 00:00:00 | | 2000-12-15 | 41,25 | 1.041.000 | 42,19 | 40,88 | 41,56 | 00:00:00 | | 2000-12-18 | 41,75 | 821.800 | 42,19 | 40,81 | 40,88 | 00:00:00 | | 2000-12-19 | 41,94 | 593.000 | 42,44 | 41,44 | 41,75 | 00:00:00 | | 2000-12-20 | 43,63 | 1.473.600 | 43,81 | 41,94 | 41,94 | 00:00:00 | | 2000-12-21 | 44,69 | 1.373.800 | 44,88 | 43,63 | 43,63 | 00:00:00 | | 2000-12-22 | 44,94 | 1.405.600 | 44,94 | 44,31 | 44,75 | 00:00:00 | | 2000-12-26 | 45,81 | 629.000 | 45,88 | 44,44 | 45,00 | 00:00:00 | | 2000-12-27 | 45,69 | 796.000 | 46,13 | 45,06 | 45,81 | 00:00:00 | | 2000-12-28 | 45,13 | 1.033.800 | 45,69 | 44,81 | 45,69 | 00:00:00 | | 2000-12-29 | 45,19 | 661.200 | 45,25 | 44,56 | 45,13 | 00:00:00 | | 2001-01-02 | 43,31 | 687.400 | 44,94 | 43,19 | 44,94 | 00:00:00 | | 2001-01-03 | 41,00 | 1.506.400 | 44,38 | 40,63 | 43,63 | 00:00:00 | | 2001-01-04 | 36,00 | 3.338.200 | 40,50 | 35,38 | 40,50 | 00:00:00 | | 2001-01-05 | 37,19 | 2.275.200 | 38,19 | 36,38 | 36,75 | 00:00:00 | | 2001-01-08 | 38,38 | 1.046.200 | 38,44 | 37,13 | 37,13 | 00:00:00 | | 2001-01-09 | 38,13 | 1.102.400 | 38,63 | 37,69 | 38,63 | 00:00:00 | | 2001-01-10 | 37,75 | 786.400 | 38,44 | 37,00 | 38,13 | 00:00:00 | | 2001-01-11 | 35,25 | 917.400 | 37,75 | 35,25 | 37,69 | 00:00:00 | | 2001-01-12 | 35,94 | 1.538.800 | 36,19 | 34,44 | 35,00 | 00:00:00 | | 2001-01-16 | 34,81 | 1.729.200 | 35,75 | 33,88 | 35,75 | 00:00:00 | | 2001-01-17 | 35,25 | 1.501.800 | 35,44 | 33,94 | 35,06 | 00:00:00 | | 2001-01-18 | 36,00 | 581.600 | 36,38 | 35,31 | 35,56 | 00:00:00 | | 2001-01-19 | 36,06 | 968.200 | 36,50 | 35,06 | 35,25 | 00:00:00 | | 2001-01-22 | 37,00 | 1.190.000 | 37,44 | 35,44 | 36,31 | 00:00:00 | | 2001-01-23 | 38,50 | 1.374.000 | 39,00 | 37,50 | 37,50 | 00:00:00 | | 2001-01-24 | 41,75 | 3.155.400 | 42,06 | 40,31 | 40,50 | 00:00:00 | | 2001-01-25 | 43,06 | 1.449.200 | 44,00 | 42,31 | 42,50 | 00:00:00 | | 2001-01-26 | 43,13 | 1.629.800 | 43,63 | 42,50 | 42,81 | 00:00:00 | | 2001-01-29 | 42,40 | 1.152.000 | 43,57 | 42,05 | 42,87 | 00:00:00 | | 2001-01-30 | 41,71 | 945.600 | 42,65 | 41,39 | 42,40 | 00:00:00 | | 2001-01-31 | 41,95 | 1.011.400 | 41,99 | 40,72 | 41,61 | 00:00:00 | | 2001-02-01 | 41,30 | 870.800 | 41,65 | 40,80 | 41,45 | 00:00:00 | | 2001-02-02 | 42,48 | 1.577.400 | 42,51 | 41,30 | 41,30 | 00:00:00 | | 2001-02-05 | 42,40 | 598.600 | 43,31 | 42,30 | 42,48 | 00:00:00 | | 2001-02-06 | 42,99 | 903.400 | 42,99 | 41,57 | 42,00 | 00:00:00 | | 2001-02-07 | 44,09 | 971.600 | 44,55 | 43,30 | 43,30 | 00:00:00 | | 2001-02-08 | 44,32 | 737.600 | 45,03 | 43,92 | 44,09 | 00:00:00 | | 2001-02-09 | 45,20 | 1.498.200 | 45,62 | 44,32 | 44,40 | 00:00:00 | | 2001-02-12 | 44,31 | 1.321.200 | 45,20 | 43,82 | 45,00 | 00:00:00 | | 2001-02-13 | 44,60 | 871.600 | 44,99 | 43,80 | 44,41 | 00:00:00 | | 2001-02-14 | 44,45 | 1.023.000 | 45,23 | 44,00 | 44,60 | 00:00:00 | | 2001-02-15 | 44,04 | 1.083.200 | 44,55 | 43,56 | 44,55 | 00:00:00 | | 2001-02-16 | 44,10 | 1.550.400 | 44,95 | 43,90 | 44,29 | 00:00:00 | | 2001-02-20 | 45,12 | 755.600 | 45,15 | 43,90 | 44,00 | 00:00:00 | | 2001-02-21 | 45,86 | 2.275.200 | 46,35 | 45,23 | 45,24 | 00:00:00 | | 2001-02-22 | 45,72 | 809.000 | 46,60 | 45,25 | 45,80 | 00:00:00 | | 2001-02-23 | 44,90 | 483.400 | 45,91 | 44,19 | 45,72 | 00:00:00 | | 2001-02-26 | 45,58 | 837.800 | 46,15 | 44,99 | 45,00 | 00:00:00 | | 2001-02-27 | 45,70 | 554.400 | 46,44 | 45,25 | 45,57 | 00:00:00 | | 2001-02-28 | 45,69 | 736.600 | 46,20 | 45,00 | 45,80 | 00:00:00 | | 2001-03-01 | 45,90 | 629.400 | 46,05 | 45,40 | 45,69 | 00:00:00 | | 2001-03-02 | 45,90 | 422.800 | 46,20 | 45,22 | 45,70 | 00:00:00 | | 2001-03-05 | 45,88 | 377.000 | 46,35 | 45,66 | 45,70 | 00:00:00 | | 2001-03-06 | 45,80 | 846.800 | 46,08 | 45,34 | 45,98 | 00:00:00 | | 2001-03-07 | 46,28 | 3.419.200 | 46,70 | 45,10 | 45,43 | 00:00:00 | | 2001-03-08 | 46,60 | 633.400 | 46,75 | 46,00 | 46,27 | 00:00:00 | | 2001-03-09 | 46,13 | 543.400 | 46,55 | 45,72 | 46,55 | 00:00:00 | | 2001-03-12 | 45,96 | 867.400 | 46,73 | 45,94 | 46,30 | 00:00:00 | | 2001-03-13 | 45,33 | 1.086.800 | 46,00 | 44,79 | 46,00 | 00:00:00 | | 2001-03-14 | 43,98 | 929.600 | 45,00 | 43,46 | 45,00 | 00:00:00 | | 2001-03-15 | 42,73 | 3.029.600 | 43,00 | 41,88 | 42,50 | 00:00:00 | | 2001-03-16 | 43,69 | 1.525.800 | 43,69 | 43,69 | 43,69 | 00:00:00 | | 2001-03-19 | 43,42 | 679.400 | 43,81 | 43,31 | 43,59 | 00:00:00 | | 2001-03-20 | 43,40 | 897.200 | 43,75 | 42,70 | 43,42 | 00:00:00 | | 2001-03-21 | 43,10 | 1.072.800 | 43,95 | 43,00 | 43,15 | 00:00:00 | | 2001-03-22 | 42,47 | 2.058.200 | 43,20 | 41,25 | 43,10 | 00:00:00 | | 2001-03-23 | 42,50 | 548.000 | 42,65 | 41,50 | 42,22 | 00:00:00 | | 2001-03-26 | 43,95 | 1.196.600 | 43,99 | 42,20 | 42,25 | 00:00:00 | | 2001-03-27 | 43,00 | 1.780.800 | 44,10 | 42,75 | 43,00 | 00:00:00 | | 2001-03-28 | 43,10 | 1.198.400 | 43,30 | 42,39 | 42,50 | 00:00:00 | | 2001-03-29 | 43,12 | 1.301.400 | 43,25 | 42,29 | 43,00 | 00:00:00 | | 2001-03-30 | 43,96 | 881.200 | 44,00 | 43,15 | 43,15 | 00:00:00 | | 2001-04-02 | 45,52 | 1.084.200 | 45,52 | 44,03 | 44,03 | 00:00:00 | | 2001-04-03 | 46,25 | 1.986.600 | 46,25 | 44,60 | 45,52 | 00:00:00 | | 2001-04-04 | 46,00 | 2.066.600 | 46,50 | 45,50 | 46,40 | 00:00:00 | | 2001-04-05 | 46,35 | 1.715.600 | 46,35 | 45,40 | 46,10 | 00:00:00 | | 2001-04-06 | 46,26 | 3.611.600 | 46,85 | 44,50 | 46,35 | 00:00:00 | | 2001-04-09 | 48,30 | 2.388.600 | 49,09 | 46,84 | 46,89 | 00:00:00 | | 2001-04-10 | 50,20 | 2.573.400 | 50,81 | 49,00 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
