|
 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 | | 2001-04-10 | 50,20 | 2.573.400 | 50,81 | 49,00 | 49,00 | 00:00:00 | | 2001-04-11 | 50,65 | 2.058.800 | 51,00 | 49,25 | 50,20 | 00:00:00 | | 2001-04-12 | 50,31 | 1.377.800 | 51,25 | 49,82 | 50,55 | 00:00:00 | | 2001-04-16 | 50,55 | 997.200 | 51,14 | 50,06 | 50,27 | 00:00:00 | | 2001-04-17 | 52,15 | 1.775.000 | 52,20 | 50,50 | 50,70 | 00:00:00 | | 2001-04-18 | 51,95 | 2.294.600 | 52,75 | 51,46 | 52,40 | 00:00:00 | | 2001-04-19 | 51,26 | 1.517.600 | 52,18 | 50,58 | 51,60 | 00:00:00 | | 2001-04-20 | 51,76 | 1.481.000 | 52,29 | 50,90 | 51,25 | 00:00:00 | | 2001-04-23 | 53,45 | 1.761.800 | 53,57 | 52,00 | 52,00 | 00:00:00 | | 2001-04-24 | 54,40 | 2.646.400 | 55,80 | 53,95 | 54,50 | 00:00:00 | | 2001-04-25 | 54,75 | 5.090.200 | 55,30 | 53,80 | 55,00 | 00:00:00 | | 2001-04-26 | 55,95 | 3.217.200 | 56,14 | 54,78 | 54,80 | 00:00:00 | | 2001-04-27 | 55,64 | 1.611.000 | 56,40 | 55,41 | 56,19 | 00:00:00 | | 2001-04-30 | 55,00 | 1.810.200 | 55,95 | 55,00 | 55,64 | 00:00:00 | | 2001-05-01 | 54,41 | 2.222.000 | 55,20 | 54,04 | 55,06 | 00:00:00 | | 2001-05-02 | 53,00 | 2.030.400 | 54,64 | 52,99 | 54,60 | 00:00:00 | | 2001-05-03 | 53,30 | 4.411.600 | 53,35 | 51,70 | 52,70 | 00:00:00 | | 2001-05-04 | 53,71 | 5.272.200 | 53,74 | 52,70 | 53,00 | 00:00:00 | | 2001-05-07 | 53,64 | 1.980.600 | 53,99 | 53,34 | 53,75 | 00:00:00 | | 2001-05-08 | 53,41 | 846.400 | 53,62 | 52,85 | 53,60 | 00:00:00 | | 2001-05-09 | 53,87 | 1.259.000 | 53,90 | 53,35 | 53,41 | 00:00:00 | | 2001-05-10 | 54,12 | 1.441.400 | 54,20 | 53,76 | 54,00 | 00:00:00 | | 2001-05-11 | 54,44 | 1.582.400 | 54,55 | 54,05 | 54,10 | 00:00:00 | | 2001-05-14 | 56,00 | 1.789.800 | 56,07 | 54,20 | 54,20 | 00:00:00 | | 2001-05-15 | 56,60 | 2.128.000 | 56,87 | 56,02 | 56,20 | 00:00:00 | | 2001-05-16 | 58,56 | 2.434.200 | 58,69 | 56,15 | 56,35 | 00:00:00 | | 2001-05-17 | 58,47 | 1.690.800 | 58,70 | 58,10 | 58,40 | 00:00:00 | | 2001-05-18 | 59,89 | 2.526.400 | 60,15 | 58,45 | 58,45 | 00:00:00 | | 2001-05-21 | 60,84 | 2.671.800 | 61,09 | 59,90 | 60,04 | 00:00:00 | | 2001-05-22 | 61,97 | 2.080.400 | 62,20 | 60,63 | 60,84 | 00:00:00 | | 2001-05-23 | 62,22 | 2.232.400 | 62,36 | 61,90 | 61,93 | 00:00:00 | | 2001-05-24 | 60,98 | 1.600.200 | 61,93 | 60,50 | 61,80 | 00:00:00 | | 2001-05-25 | 59,74 | 1.884.800 | 60,99 | 59,65 | 60,98 | 00:00:00 | | 2001-05-29 | 58,70 | 1.807.400 | 59,75 | 58,00 | 59,64 | 00:00:00 | | 2001-05-30 | 59,10 | 1.287.600 | 59,60 | 58,85 | 58,85 | 00:00:00 | | 2001-05-31 | 59,71 | 2.209.400 | 59,80 | 58,80 | 58,90 | 00:00:00 | | 2001-06-01 | 59,90 | 1.147.200 | 60,45 | 58,85 | 60,10 | 00:00:00 | | 2001-06-04 | 59,57 | 1.218.200 | 60,50 | 58,95 | 60,00 | 00:00:00 | | 2001-06-05 | 57,50 | 2.643.200 | 59,30 | 57,36 | 59,25 | 00:00:00 | | 2001-06-06 | 56,80 | 4.774.400 | 57,50 | 55,99 | 57,40 | 00:00:00 | | 2001-06-07 | 56,60 | 1.290.600 | 57,85 | 56,42 | 57,25 | 00:00:00 | | 2001-06-08 | 57,09 | 676.600 | 57,30 | 56,00 | 56,56 | 00:00:00 | | 2001-06-11 | 58,05 | 944.200 | 58,55 | 57,12 | 57,12 | 00:00:00 | | 2001-06-12 | 59,17 | 1.728.400 | 59,61 | 57,80 | 57,80 | 00:00:00 | | 2001-06-13 | 57,74 | 1.367.200 | 59,40 | 57,21 | 59,17 | 00:00:00 | | 2001-06-14 | 55,05 | 1.189.400 | 57,45 | 54,96 | 57,45 | 00:00:00 | | 2001-06-15 | 56,24 | 1.398.000 | 56,88 | 55,05 | 55,06 | 00:00:00 | | 2001-06-18 | 56,80 | 1.205.200 | 57,80 | 56,52 | 57,40 | 00:00:00 | | 2001-06-19 | 58,50 | 1.457.800 | 58,50 | 56,65 | 56,80 | 00:00:00 | | 2001-06-20 | 58,95 | 2.047.600 | 59,94 | 58,05 | 58,75 | 00:00:00 | | 2001-06-21 | 53,00 | 8.566.000 | 57,01 | 52,52 | 57,01 | 00:00:00 | | 2001-06-22 | 54,00 | 3.650.200 | 54,12 | 52,68 | 52,95 | 00:00:00 | | 2001-06-25 | 52,90 | 1.664.200 | 54,35 | 52,83 | 53,75 | 00:00:00 | | 2001-06-26 | 53,10 | 1.962.800 | 53,20 | 52,39 | 52,70 | 00:00:00 | | 2001-06-27 | 52,55 | 1.823.800 | 52,80 | 52,00 | 52,75 | 00:00:00 | | 2001-06-28 | 53,27 | 1.432.800 | 53,29 | 52,56 | 52,56 | 00:00:00 | | 2001-06-29 | 55,00 | 2.200.600 | 55,00 | 52,95 | 53,25 | 00:00:00 | | 2001-07-02 | 55,35 | 1.369.400 | 55,35 | 54,41 | 55,00 | 00:00:00 | | 2001-07-03 | 55,10 | 789.000 | 55,75 | 54,80 | 55,35 | 00:00:00 | | 2001-07-05 | 55,95 | 1.066.400 | 55,99 | 54,90 | 55,10 | 00:00:00 | | 2001-07-06 | 55,89 | 817.400 | 56,50 | 55,50 | 56,05 | 00:00:00 | | 2001-07-09 | 55,80 | 972.000 | 56,38 | 55,30 | 56,30 | 00:00:00 | | 2001-07-10 | 55,70 | 1.071.600 | 56,00 | 55,20 | 55,70 | 00:00:00 | | 2001-07-11 | 53,93 | 1.346.800 | 56,12 | 53,64 | 55,69 | 00:00:00 | | 2001-07-12 | 52,68 | 2.070.600 | 53,85 | 52,05 | 53,85 | 00:00:00 | | 2001-07-13 | 52,50 | 860.400 | 52,90 | 51,85 | 52,70 | 00:00:00 | | 2001-07-16 | 52,05 | 1.169.800 | 53,44 | 52,00 | 52,50 | 00:00:00 | | 2001-07-17 | 52,40 | 1.209.000 | 52,69 | 51,50 | 52,05 | 00:00:00 | | 2001-07-18 | 52,95 | 973.400 | 52,95 | 51,90 | 52,30 | 00:00:00 | | 2001-07-19 | 52,90 | 938.200 | 53,45 | 52,10 | 52,95 | 00:00:00 | | 2001-07-20 | 49,25 | 2.151.400 | 53,34 | 48,72 | 52,90 | 00:00:00 | | 2001-07-23 | 46,11 | 2.580.000 | 49,80 | 45,60 | 49,30 | 00:00:00 | | 2001-07-24 | 44,00 | 4.293.600 | 46,90 | 43,36 | 46,35 | 00:00:00 | | 2001-07-25 | 44,63 | 5.601.400 | 45,20 | 41,85 | 43,95 | 00:00:00 | | 2001-07-26 | 45,30 | 1.936.200 | 45,52 | 44,20 | 45,00 | 00:00:00 | | 2001-07-27 | 45,10 | 1.617.400 | 45,47 | 44,00 | 45,30 | 00:00:00 | | 2001-07-30 | 45,51 | 1.449.800 | 45,99 | 43,50 | 45,15 | 00:00:00 | | 2001-07-31 | 44,98 | 2.809.400 | 45,29 | 44,20 | 44,90 | 00:00:00 | | 2001-08-01 | 45,66 | 1.917.200 | 45,80 | 44,30 | 44,98 | 00:00:00 | | 2001-08-02 | 45,86 | 1.521.800 | 46,34 | 45,00 | 45,66 | 00:00:00 | | 2001-08-03 | 45,40 | 1.019.600 | 46,18 | 45,00 | 45,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
