|
 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 | | 2001-12-03 | 35,63 | 939.600 | 35,79 | 35,00 | 35,15 | 00:00:00 | | 2001-12-04 | 36,39 | 1.043.800 | 36,43 | 35,32 | 35,55 | 00:00:00 | | 2001-12-05 | 35,82 | 2.269.600 | 36,40 | 35,07 | 36,25 | 00:00:00 | | 2001-12-06 | 34,64 | 3.021.000 | 35,38 | 34,20 | 35,37 | 00:00:00 | | 2001-12-07 | 34,03 | 3.553.800 | 34,46 | 32,85 | 33,00 | 00:00:00 | | 2001-12-10 | 33,95 | 1.354.600 | 34,35 | 33,25 | 34,30 | 00:00:00 | | 2001-12-11 | 33,26 | 1.226.200 | 33,95 | 33,20 | 33,95 | 00:00:00 | | 2001-12-12 | 33,25 | 1.983.600 | 33,25 | 32,40 | 32,55 | 00:00:00 | | 2001-12-13 | 33,49 | 1.225.200 | 33,98 | 32,90 | 33,47 | 00:00:00 | | 2001-12-14 | 32,85 | 1.899.800 | 33,40 | 32,05 | 33,00 | 00:00:00 | | 2001-12-17 | 32,31 | 1.043.800 | 32,82 | 32,00 | 32,40 | 00:00:00 | | 2001-12-18 | 33,03 | 2.426.000 | 33,35 | 32,31 | 32,31 | 00:00:00 | | 2001-12-19 | 34,00 | 2.344.600 | 34,50 | 32,60 | 33,03 | 00:00:00 | | 2001-12-20 | 33,77 | 899.200 | 34,07 | 33,22 | 33,80 | 00:00:00 | | 2001-12-21 | 33,27 | 1.595.000 | 33,87 | 33,15 | 33,83 | 00:00:00 | | 2001-12-24 | 33,50 | 666.800 | 33,90 | 33,05 | 33,05 | 00:00:00 | | 2001-12-26 | 34,15 | 618.200 | 34,51 | 33,62 | 33,75 | 00:00:00 | | 2001-12-27 | 35,01 | 1.094.800 | 35,45 | 34,15 | 34,15 | 00:00:00 | | 2001-12-28 | 35,11 | 1.511.800 | 35,25 | 34,34 | 34,80 | 00:00:00 | | 2001-12-31 | 34,85 | 879.000 | 35,80 | 34,60 | 35,30 | 00:00:00 | | 2002-01-02 | 34,82 | 2.450.000 | 35,38 | 34,03 | 35,05 | 00:00:00 | | 2002-01-03 | 34,90 | 2.512.800 | 35,45 | 34,45 | 35,05 | 00:00:00 | | 2002-01-04 | 32,34 | 8.053.000 | 32,50 | 31,90 | 32,00 | 00:00:00 | | 2002-01-07 | 32,88 | 3.258.800 | 33,25 | 32,18 | 32,45 | 00:00:00 | | 2002-01-08 | 32,73 | 2.392.600 | 33,00 | 32,50 | 33,00 | 00:00:00 | | 2002-01-09 | 33,17 | 4.084.400 | 33,39 | 32,63 | 32,77 | 00:00:00 | | 2002-01-10 | 34,29 | 3.160.400 | 34,31 | 33,00 | 33,10 | 00:00:00 | | 2002-01-11 | 33,85 | 1.842.600 | 34,20 | 33,70 | 34,00 | 00:00:00 | | 2002-01-14 | 34,00 | 1.326.400 | 34,30 | 33,49 | 33,60 | 00:00:00 | | 2002-01-15 | 34,55 | 1.614.400 | 34,80 | 34,00 | 34,25 | 00:00:00 | | 2002-01-16 | 34,67 | 1.593.200 | 34,88 | 34,26 | 34,55 | 00:00:00 | | 2002-01-17 | 34,38 | 2.115.400 | 35,09 | 34,10 | 34,70 | 00:00:00 | | 2002-01-18 | 34,33 | 743.000 | 34,75 | 34,05 | 34,05 | 00:00:00 | | 2002-01-22 | 33,06 | 1.396.000 | 34,49 | 33,05 | 34,34 | 00:00:00 | | 2002-01-23 | 33,62 | 1.254.200 | 33,70 | 32,70 | 32,75 | 00:00:00 | | 2002-01-24 | 33,45 | 1.003.000 | 33,67 | 33,30 | 33,52 | 00:00:00 | | 2002-01-25 | 33,60 | 1.182.800 | 33,75 | 32,91 | 33,05 | 00:00:00 | | 2002-01-28 | 33,33 | 558.400 | 33,66 | 33,12 | 33,23 | 00:00:00 | | 2002-01-29 | 32,52 | 1.032.200 | 34,00 | 32,50 | 33,70 | 00:00:00 | | 2002-01-30 | 32,83 | 1.490.800 | 32,85 | 31,80 | 32,50 | 00:00:00 | | 2002-01-31 | 33,70 | 3.395.800 | 33,70 | 32,32 | 32,50 | 00:00:00 | | 2002-02-01 | 34,06 | 1.297.400 | 34,08 | 33,25 | 33,50 | 00:00:00 | | 2002-02-04 | 33,48 | 2.014.400 | 34,40 | 33,37 | 34,05 | 00:00:00 | | 2002-02-05 | 33,51 | 1.639.600 | 33,84 | 32,97 | 33,60 | 00:00:00 | | 2002-02-06 | 32,30 | 2.977.000 | 33,75 | 32,00 | 33,51 | 00:00:00 | | 2002-02-07 | 32,33 | 1.233.200 | 32,75 | 32,02 | 32,20 | 00:00:00 | | 2002-02-08 | 32,30 | 1.164.000 | 32,64 | 31,85 | 32,30 | 00:00:00 | | 2002-02-11 | 33,20 | 1.081.200 | 33,20 | 32,00 | 32,30 | 00:00:00 | | 2002-02-12 | 33,85 | 1.636.000 | 33,86 | 33,05 | 33,25 | 00:00:00 | | 2002-02-13 | 33,90 | 1.192.600 | 34,20 | 33,39 | 33,70 | 00:00:00 | | 2002-02-14 | 33,80 | 1.202.400 | 34,33 | 33,50 | 34,25 | 00:00:00 | | 2002-02-15 | 33,28 | 886.600 | 34,40 | 33,03 | 33,80 | 00:00:00 | | 2002-02-19 | 32,86 | 994.000 | 33,49 | 32,74 | 33,20 | 00:00:00 | | 2002-02-20 | 32,52 | 950.400 | 32,80 | 32,10 | 32,80 | 00:00:00 | | 2002-02-21 | 31,90 | 1.110.400 | 32,60 | 31,70 | 32,35 | 00:00:00 | | 2002-02-22 | 32,45 | 1.373.600 | 32,45 | 31,42 | 31,65 | 00:00:00 | | 2002-02-25 | 31,59 | 1.674.400 | 32,25 | 31,40 | 32,17 | 00:00:00 | | 2002-02-26 | 32,28 | 1.335.600 | 32,30 | 31,54 | 31,85 | 00:00:00 | | 2002-02-27 | 32,68 | 1.129.200 | 32,95 | 32,29 | 32,38 | 00:00:00 | | 2002-02-28 | 32,61 | 674.800 | 32,85 | 32,35 | 32,75 | 00:00:00 | | 2002-03-01 | 33,74 | 1.001.600 | 33,74 | 32,65 | 32,75 | 00:00:00 | | 2002-03-04 | 35,00 | 1.508.800 | 35,02 | 33,66 | 33,74 | 00:00:00 | | 2002-03-05 | 35,40 | 1.168.800 | 35,51 | 34,78 | 34,85 | 00:00:00 | | 2002-03-06 | 35,72 | 1.708.000 | 35,95 | 34,71 | 35,05 | 00:00:00 | | 2002-03-07 | 35,50 | 1.091.000 | 35,65 | 34,99 | 35,65 | 00:00:00 | | 2002-03-08 | 35,30 | 872.200 | 35,73 | 35,11 | 35,54 | 00:00:00 | | 2002-03-11 | 35,65 | 820.400 | 35,84 | 35,19 | 35,31 | 00:00:00 | | 2002-03-12 | 35,82 | 912.400 | 35,86 | 35,32 | 35,50 | 00:00:00 | | 2002-03-13 | 35,80 | 753.200 | 36,08 | 35,70 | 35,83 | 00:00:00 | | 2002-03-14 | 35,74 | 1.357.200 | 36,00 | 35,45 | 35,65 | 00:00:00 | | 2002-03-15 | 36,03 | 1.130.600 | 36,19 | 35,78 | 35,95 | 00:00:00 | | 2002-03-18 | 37,00 | 1.001.400 | 37,00 | 35,91 | 36,04 | 00:00:00 | | 2002-03-19 | 36,95 | 1.126.400 | 37,44 | 36,80 | 36,80 | 00:00:00 | | 2002-03-20 | 36,66 | 789.600 | 37,23 | 36,23 | 36,95 | 00:00:00 | | 2002-03-21 | 37,53 | 1.353.200 | 37,65 | 36,41 | 36,50 | 00:00:00 | | 2002-03-22 | 37,80 | 1.938.800 | 38,43 | 37,35 | 37,50 | 00:00:00 | | 2002-03-25 | 38,41 | 942.400 | 38,80 | 37,53 | 37,80 | 00:00:00 | | 2002-03-26 | 37,90 | 1.185.200 | 39,19 | 37,79 | 38,90 | 00:00:00 | | 2002-03-27 | 38,90 | 1.262.800 | 38,90 | 37,60 | 37,60 | 00:00:00 | | 2002-03-28 | 39,61 | 1.586.000 | 39,85 | 39,05 | 39,15 | 00:00:00 | | 2002-04-01 | 39,51 | 912.600 | 39,62 | 38,85 | 39,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
