(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 | | 2017-05-03 | 00:00:00 | 37,99 | 38,14 | 37,85 | 37,98 | 2.904.000 | | 2017-05-04 | 00:00:00 | 37,40 | 38,49 | 37,40 | 38,44 | 3.769.600 | | 2017-05-05 | 00:00:00 | 38,54 | 38,79 | 38,37 | 38,53 | 2.933.000 | | 2017-05-08 | 00:00:00 | 38,58 | 38,72 | 38,49 | 38,69 | 2.618.200 | | 2017-05-09 | 00:00:00 | 38,61 | 38,66 | 38,31 | 38,37 | 3.315.300 | | 2017-05-10 | 00:00:00 | 38,39 | 38,56 | 38,35 | 38,53 | 3.453.200 | | 2017-05-11 | 00:00:00 | 38,47 | 38,58 | 38,26 | 38,54 | 2.598.400 | | 2017-05-12 | 00:00:00 | 38,56 | 38,84 | 38,49 | 38,76 | 1.826.200 | | 2017-05-15 | 00:00:00 | 38,75 | 38,99 | 38,67 | 38,83 | 2.117.530 | | 2017-05-16 | 00:00:00 | 38,77 | 38,89 | 38,48 | 38,48 | 2.598.884 | | 2017-05-17 | 00:00:00 | 38,52 | 38,91 | 38,48 | 38,69 | 3.950.847 | | 2017-05-18 | 00:00:00 | 38,76 | 38,98 | 38,46 | 38,80 | 3.168.694 | | 2017-05-19 | 00:00:00 | 38,77 | 38,94 | 38,51 | 38,82 | 4.473.499 | | 2017-05-22 | 00:00:00 | 38,80 | 39,25 | 38,80 | 39,15 | 3.146.737 | | 2017-05-23 | 00:00:00 | 39,26 | 39,57 | 39,18 | 39,29 | 2.634.155 | | 2017-05-24 | 00:00:00 | 39,35 | 39,65 | 39,35 | 39,57 | 2.542.662 | | 2017-05-25 | 00:00:00 | 39,55 | 39,94 | 39,52 | 39,90 | 2.124.095 | | 2017-05-26 | 00:00:00 | 39,84 | 40,00 | 39,80 | 39,86 | 2.143.074 | | 2017-05-30 | 00:00:00 | 39,87 | 39,94 | 39,79 | 39,87 | 2.185.605 | | 2017-05-31 | 00:00:00 | 39,91 | 40,10 | 39,65 | 39,91 | 5.536.480 | | 2017-06-01 | 00:00:00 | 39,72 | 39,97 | 39,67 | 39,96 | 3.749.573 | | 2017-06-02 | 00:00:00 | 40,19 | 40,20 | 39,87 | 40,06 | 3.488.468 | | 2017-06-05 | 00:00:00 | 40,09 | 40,17 | 39,92 | 40,02 | 2.370.276 | | 2017-06-06 | 00:00:00 | 40,13 | 40,20 | 39,87 | 39,90 | 3.439.901 | | 2017-06-07 | 00:00:00 | 39,61 | 39,80 | 39,55 | 39,66 | 4.639.881 | | 2017-06-08 | 00:00:00 | 39,62 | 39,62 | 39,10 | 39,41 | 3.697.665 | | 2017-06-09 | 00:00:00 | 39,23 | 39,36 | 38,95 | 39,20 | 3.896.239 | | 2017-06-12 | 00:00:00 | 39,21 | 39,38 | 38,71 | 38,88 | 4.988.488 | | 2017-06-13 | 00:00:00 | 38,93 | 39,05 | 38,82 | 38,98 | 2.877.793 | | 2017-06-14 | 00:00:00 | 39,27 | 39,45 | 39,20 | 39,29 | 3.876.817 | | 2017-06-15 | 00:00:00 | 39,24 | 39,52 | 39,12 | 39,44 | 2.867.312 | | 2017-06-16 | 00:00:00 | 39,57 | 39,70 | 39,40 | 39,49 | 6.116.081 | | 2017-06-19 | 00:00:00 | 39,55 | 39,70 | 39,37 | 39,58 | 2.828.767 | | 2017-06-20 | 00:00:00 | 39,52 | 39,56 | 39,30 | 39,34 | 2.886.096 | | 2017-06-21 | 00:00:00 | 39,30 | 39,42 | 38,85 | 39,39 | 4.945.192 | | 2017-06-22 | 00:00:00 | 39,30 | 39,38 | 38,98 | 39,02 | 2.873.045 | | 2017-06-23 | 00:00:00 | 39,00 | 39,14 | 38,70 | 38,83 | 3.261.920 | | 2017-06-26 | 00:00:00 | 38,99 | 39,48 | 38,83 | 39,29 | 3.566.426 | | 2017-06-27 | 00:00:00 | 39,15 | 39,33 | 38,91 | 39,02 | 3.035.616 | | 2017-06-28 | 00:00:00 | 39,17 | 39,41 | 38,79 | 38,84 | 3.205.107 | | 2017-06-29 | 00:00:00 | 38,66 | 38,78 | 38,44 | 38,66 | 3.723.060 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
