(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 39,62 | 39,62 | 38,85 | 39,51 | 912.600 | 2002-04-02 | 00:00:00 | 39,50 | 39,50 | 39,18 | 39,24 | 1.165.800 | 2002-04-03 | 00:00:00 | 39,20 | 39,20 | 38,00 | 38,44 | 1.447.200 | 2002-04-04 | 00:00:00 | 38,20 | 39,00 | 38,04 | 38,38 | 1.297.800 | 2002-04-05 | 00:00:00 | 38,48 | 38,75 | 38,18 | 38,19 | 729.200 | 2002-04-08 | 00:00:00 | 38,19 | 38,36 | 37,82 | 38,17 | 733.400 | 2002-04-09 | 00:00:00 | 38,20 | 38,30 | 37,67 | 37,86 | 653.600 | 2002-04-10 | 00:00:00 | 37,85 | 38,20 | 37,43 | 38,05 | 1.372.200 | 2002-04-11 | 00:00:00 | 38,20 | 38,46 | 37,57 | 37,70 | 910.400 | 2002-04-12 | 00:00:00 | 37,85 | 38,00 | 37,13 | 37,77 | 769.800 | 2002-04-15 | 00:00:00 | 37,77 | 37,84 | 37,10 | 37,28 | 791.400 | 2002-04-16 | 00:00:00 | 37,28 | 38,14 | 37,16 | 38,02 | 1.089.200 | 2002-04-17 | 00:00:00 | 38,15 | 38,34 | 37,93 | 38,03 | 808.000 | 2002-04-18 | 00:00:00 | 38,00 | 38,55 | 37,67 | 38,52 | 825.400 | 2002-04-19 | 00:00:00 | 38,70 | 38,96 | 38,21 | 38,90 | 665.400 | 2002-04-22 | 00:00:00 | 38,95 | 39,42 | 38,65 | 38,65 | 635.600 | 2002-04-23 | 00:00:00 | 39,10 | 39,95 | 38,17 | 39,25 | 1.042.400 | 2002-04-24 | 00:00:00 | 38,50 | 39,82 | 38,50 | 38,90 | 953.000 | 2002-04-25 | 00:00:00 | 38,95 | 39,40 | 38,35 | 38,50 | 965.200 | 2002-04-26 | 00:00:00 | 38,50 | 38,65 | 37,80 | 38,13 | 698.200 | 2002-04-29 | 00:00:00 | 38,13 | 38,47 | 37,82 | 37,98 | 667.200 | 2002-04-30 | 00:00:00 | 38,00 | 38,21 | 37,80 | 38,11 | 949.000 | 2002-05-01 | 00:00:00 | 38,15 | 38,20 | 37,45 | 37,72 | 1.294.200 | 2002-05-02 | 00:00:00 | 37,80 | 37,85 | 36,95 | 37,60 | 1.054.400 | 2002-05-03 | 00:00:00 | 37,59 | 37,82 | 37,05 | 37,06 | 942.200 | 2002-05-06 | 00:00:00 | 37,15 | 37,90 | 37,15 | 37,43 | 864.000 | 2002-05-07 | 00:00:00 | 37,50 | 37,65 | 37,40 | 37,48 | 782.400 | 2002-05-08 | 00:00:00 | 37,30 | 38,05 | 37,01 | 37,98 | 829.000 | 2002-05-09 | 00:00:00 | 37,92 | 38,18 | 37,27 | 37,30 | 826.200 | 2002-05-10 | 00:00:00 | 37,35 | 37,91 | 36,50 | 36,61 | 765.200 | 2002-05-13 | 00:00:00 | 36,60 | 36,80 | 36,20 | 36,27 | 1.162.200 | 2002-05-14 | 00:00:00 | 36,45 | 36,70 | 35,76 | 35,87 | 1.393.600 | 2002-05-15 | 00:00:00 | 35,80 | 35,85 | 35,12 | 35,30 | 1.386.000 | 2002-05-16 | 00:00:00 | 35,40 | 35,40 | 34,38 | 34,45 | 1.249.000 | 2002-05-17 | 00:00:00 | 34,00 | 34,50 | 33,17 | 34,31 | 1.753.200 | 2002-05-20 | 00:00:00 | 34,25 | 35,24 | 34,25 | 35,04 | 903.200 | 2002-05-21 | 00:00:00 | 35,10 | 35,81 | 35,05 | 35,34 | 1.129.200 | 2002-05-22 | 00:00:00 | 35,54 | 36,00 | 35,42 | 35,98 | 1.144.000 | 2002-05-23 | 00:00:00 | 36,20 | 36,36 | 36,00 | 36,31 | 619.200 | 2002-05-24 | 00:00:00 | 36,40 | 36,73 | 35,87 | 36,21 | 950.800 | 2002-05-28 | 00:00:00 | 36,21 | 36,81 | 36,07 | 36,51 | 612.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|