(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 36,21 | 36,81 | 36,07 | 36,51 | 612.400 | | 2002-05-29 | 00:00:00 | 36,52 | 36,60 | 35,53 | 35,76 | 959.600 | | 2002-05-30 | 00:00:00 | 35,51 | 36,00 | 35,15 | 35,42 | 601.800 | | 2002-05-31 | 00:00:00 | 35,48 | 35,61 | 35,03 | 35,39 | 805.200 | | 2002-06-03 | 00:00:00 | 35,74 | 35,74 | 33,95 | 34,06 | 863.600 | | 2002-06-04 | 00:00:00 | 34,06 | 34,88 | 34,06 | 34,49 | 792.600 | | 2002-06-05 | 00:00:00 | 34,69 | 34,69 | 33,70 | 34,05 | 636.800 | | 2002-06-06 | 00:00:00 | 33,84 | 33,92 | 32,71 | 32,81 | 1.373.200 | | 2002-06-07 | 00:00:00 | 32,75 | 33,15 | 32,49 | 32,75 | 1.170.600 | | 2002-06-10 | 00:00:00 | 32,65 | 32,95 | 32,25 | 32,74 | 1.080.000 | | 2002-06-11 | 00:00:00 | 32,80 | 33,16 | 32,47 | 32,61 | 904.800 | | 2002-06-12 | 00:00:00 | 32,70 | 33,37 | 32,53 | 33,21 | 1.216.400 | | 2002-06-13 | 00:00:00 | 33,42 | 34,10 | 31,35 | 31,86 | 4.254.000 | | 2002-06-14 | 00:00:00 | 30,20 | 31,00 | 30,15 | 30,63 | 3.280.800 | | 2002-06-17 | 00:00:00 | 29,00 | 30,59 | 28,97 | 30,28 | 2.599.600 | | 2002-06-18 | 00:00:00 | 30,30 | 31,24 | 30,20 | 31,04 | 1.909.400 | | 2002-06-19 | 00:00:00 | 31,05 | 31,88 | 31,03 | 31,35 | 1.984.600 | | 2002-06-20 | 00:00:00 | 31,50 | 31,85 | 31,22 | 31,30 | 2.324.400 | | 2002-06-21 | 00:00:00 | 31,25 | 31,58 | 31,15 | 31,49 | 1.743.600 | | 2002-06-24 | 00:00:00 | 31,50 | 31,65 | 31,10 | 31,25 | 1.645.800 | | 2002-06-25 | 00:00:00 | 31,30 | 31,80 | 31,21 | 31,25 | 1.226.200 | | 2002-06-26 | 00:00:00 | 31,25 | 31,61 | 30,75 | 31,41 | 1.372.200 | | 2002-06-27 | 00:00:00 | 31,58 | 32,10 | 31,43 | 31,90 | 1.419.000 | | 2002-06-28 | 00:00:00 | 31,90 | 33,08 | 31,80 | 33,08 | 1.098.200 | | 2002-07-01 | 00:00:00 | 33,08 | 33,15 | 32,18 | 32,19 | 1.413.000 | | 2002-07-02 | 00:00:00 | 32,30 | 32,30 | 31,39 | 31,86 | 1.355.400 | | 2002-07-03 | 00:00:00 | 31,76 | 32,55 | 31,76 | 32,06 | 1.116.000 | | 2002-07-05 | 00:00:00 | 32,10 | 32,80 | 32,02 | 32,71 | 420.000 | | 2002-07-08 | 00:00:00 | 32,71 | 32,85 | 31,98 | 32,20 | 1.271.400 | | 2002-07-09 | 00:00:00 | 32,35 | 32,37 | 31,43 | 31,43 | 1.653.800 | | 2002-07-10 | 00:00:00 | 31,43 | 31,75 | 29,75 | 29,76 | 3.143.000 | | 2002-07-11 | 00:00:00 | 29,75 | 30,85 | 29,45 | 30,50 | 2.289.400 | | 2002-07-12 | 00:00:00 | 30,20 | 30,25 | 29,74 | 30,03 | 1.652.400 | | 2002-07-15 | 00:00:00 | 29,85 | 30,66 | 28,54 | 30,58 | 2.031.600 | | 2002-07-16 | 00:00:00 | 30,70 | 30,90 | 29,78 | 29,87 | 2.413.400 | | 2002-07-17 | 00:00:00 | 30,05 | 30,62 | 29,40 | 29,82 | 1.674.800 | | 2002-07-18 | 00:00:00 | 29,82 | 30,13 | 29,40 | 29,55 | 1.128.000 | | 2002-07-19 | 00:00:00 | 29,55 | 29,80 | 28,30 | 28,90 | 3.070.000 | | 2002-07-22 | 00:00:00 | 28,90 | 29,34 | 27,45 | 28,43 | 2.520.000 | | 2002-07-23 | 00:00:00 | 28,30 | 28,74 | 26,25 | 26,70 | 3.480.200 | | 2002-07-24 | 00:00:00 | 26,40 | 29,28 | 26,00 | 28,70 | 2.352.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
