(Login BolsaPT & Canal Forex) |
|
 PP&L Corporation - [Ticker: PPL] |     | | Última Trade | 30,710 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.40 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 37,020 x 2.200 - 37,030 x 1.500 | EPS | 0,00 | | Abertura | 31,170 | PER | 0,00% | | Máximo | 31,420 | Pagamento Dividendo | | | Mínimo | 30,650 | Data Ex-Dividendo | | | Fecho Anterior | 31,110 | Yield | | | Volume | 7.154.154 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PPL de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 34,17 | 34,59 | 34,08 | 34,56 | 3.156.900 | | 2017-01-09 | 00:00:00 | 34,54 | 34,67 | 34,16 | 34,22 | 5.473.500 | | 2017-01-10 | 00:00:00 | 34,15 | 34,20 | 33,72 | 33,94 | 3.254.100 | | 2017-01-11 | 00:00:00 | 33,96 | 34,32 | 33,93 | 34,24 | 2.414.500 | | 2017-01-12 | 00:00:00 | 34,23 | 34,62 | 34,19 | 34,50 | 3.872.000 | | 2017-01-13 | 00:00:00 | 34,41 | 34,51 | 34,18 | 34,36 | 2.682.000 | | 2017-01-17 | 00:00:00 | 34,22 | 34,78 | 34,22 | 34,69 | 5.844.200 | | 2017-01-18 | 00:00:00 | 34,63 | 34,74 | 34,48 | 34,54 | 2.218.800 | | 2017-01-19 | 00:00:00 | 34,31 | 34,56 | 34,13 | 34,23 | 2.359.900 | | 2017-01-20 | 00:00:00 | 34,29 | 34,41 | 34,09 | 34,40 | 2.543.900 | | 2017-01-23 | 00:00:00 | 34,47 | 34,63 | 34,28 | 34,36 | 2.383.400 | | 2017-01-24 | 00:00:00 | 34,36 | 34,67 | 34,26 | 34,61 | 2.790.000 | | 2017-01-25 | 00:00:00 | 34,49 | 34,66 | 34,39 | 34,52 | 2.570.700 | | 2017-01-26 | 00:00:00 | 34,50 | 34,74 | 34,26 | 34,41 | 2.132.400 | | 2017-01-27 | 00:00:00 | 34,50 | 34,54 | 34,15 | 34,27 | 2.553.200 | | 2017-01-30 | 00:00:00 | 34,34 | 34,39 | 34,08 | 34,38 | 3.138.800 | | 2017-01-31 | 00:00:00 | 34,40 | 34,92 | 34,35 | 34,84 | 5.189.400 | | 2017-02-01 | 00:00:00 | 34,66 | 35,39 | 34,58 | 34,95 | 4.932.300 | | 2017-02-02 | 00:00:00 | 35,09 | 35,36 | 34,89 | 35,28 | 3.230.100 | | 2017-02-03 | 00:00:00 | 35,33 | 35,58 | 35,30 | 35,46 | 3.198.700 | | 2017-02-06 | 00:00:00 | 35,56 | 35,63 | 35,22 | 35,24 | 3.982.200 | | 2017-02-07 | 00:00:00 | 35,34 | 35,49 | 35,23 | 35,40 | 2.143.400 | | 2017-02-08 | 00:00:00 | 35,31 | 35,68 | 35,30 | 35,65 | 2.601.200 | | 2017-02-09 | 00:00:00 | 35,65 | 35,70 | 35,31 | 35,42 | 3.344.300 | | 2017-02-10 | 00:00:00 | 35,35 | 35,62 | 35,34 | 35,50 | 3.704.900 | | 2017-02-13 | 00:00:00 | 35,54 | 35,73 | 35,36 | 35,73 | 2.261.500 | | 2017-02-14 | 00:00:00 | 35,63 | 35,68 | 35,31 | 35,47 | 2.663.700 | | 2017-02-15 | 00:00:00 | 35,23 | 35,56 | 35,08 | 35,48 | 2.302.100 | | 2017-02-16 | 00:00:00 | 35,38 | 35,72 | 35,35 | 35,72 | 2.694.700 | | 2017-02-17 | 00:00:00 | 35,75 | 35,79 | 35,34 | 35,63 | 3.438.400 | | 2017-02-21 | 00:00:00 | 35,61 | 36,11 | 35,48 | 36,03 | 2.462.500 | | 2017-02-22 | 00:00:00 | 36,06 | 36,27 | 35,95 | 36,20 | 2.366.000 | | 2017-02-23 | 00:00:00 | 36,35 | 36,65 | 36,23 | 36,52 | 2.577.200 | | 2017-02-24 | 00:00:00 | 36,59 | 36,83 | 36,43 | 36,83 | 3.246.800 | | 2017-02-27 | 00:00:00 | 36,83 | 36,86 | 36,54 | 36,57 | 3.023.800 | | 2017-02-28 | 00:00:00 | 36,57 | 37,01 | 36,57 | 36,88 | 4.050.200 | | 2017-03-01 | 00:00:00 | 36,50 | 36,95 | 36,33 | 36,73 | 3.596.600 | | 2017-03-02 | 00:00:00 | 36,57 | 37,03 | 36,55 | 36,84 | 2.650.200 | | 2017-03-03 | 00:00:00 | 36,86 | 36,87 | 36,40 | 36,68 | 3.151.500 | | 2017-03-06 | 00:00:00 | 36,66 | 36,80 | 36,44 | 36,78 | 2.997.300 | | 2017-03-07 | 00:00:00 | 36,76 | 36,89 | 36,59 | 36,79 | 3.205.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
