(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 26,40 | 29,28 | 26,00 | 28,70 | 2.352.800 | | 2002-07-25 | 00:00:00 | 28,70 | 29,73 | 28,15 | 29,73 | 1.661.200 | | 2002-07-26 | 00:00:00 | 29,93 | 30,00 | 29,31 | 29,90 | 1.365.600 | | 2002-07-29 | 00:00:00 | 30,10 | 30,46 | 29,30 | 29,95 | 1.298.400 | | 2002-07-30 | 00:00:00 | 29,90 | 32,15 | 29,81 | 31,65 | 2.699.800 | | 2002-07-31 | 00:00:00 | 31,80 | 33,05 | 30,91 | 33,05 | 2.288.600 | | 2002-08-01 | 00:00:00 | 32,92 | 33,56 | 31,45 | 32,85 | 1.739.000 | | 2002-08-02 | 00:00:00 | 32,85 | 33,30 | 31,85 | 32,06 | 1.406.600 | | 2002-08-05 | 00:00:00 | 32,15 | 32,93 | 31,61 | 31,85 | 1.315.200 | | 2002-08-06 | 00:00:00 | 32,30 | 33,18 | 32,30 | 32,60 | 912.800 | | 2002-08-07 | 00:00:00 | 32,90 | 33,23 | 32,64 | 33,23 | 1.027.000 | | 2002-08-08 | 00:00:00 | 33,20 | 33,88 | 32,76 | 33,88 | 1.186.600 | | 2002-08-09 | 00:00:00 | 33,88 | 34,42 | 33,60 | 34,20 | 823.200 | | 2002-08-12 | 00:00:00 | 34,05 | 34,79 | 33,81 | 34,76 | 715.400 | | 2002-08-13 | 00:00:00 | 34,76 | 34,76 | 33,75 | 33,87 | 1.177.600 | | 2002-08-14 | 00:00:00 | 33,88 | 35,17 | 33,75 | 35,06 | 903.800 | | 2002-08-15 | 00:00:00 | 35,17 | 35,83 | 34,90 | 35,08 | 921.600 | | 2002-08-16 | 00:00:00 | 35,08 | 35,20 | 34,69 | 35,05 | 876.400 | | 2002-08-19 | 00:00:00 | 35,04 | 35,56 | 34,77 | 35,56 | 685.400 | | 2002-08-20 | 00:00:00 | 35,56 | 35,85 | 34,94 | 35,40 | 756.800 | | 2002-08-21 | 00:00:00 | 35,65 | 36,48 | 35,45 | 36,46 | 1.314.600 | | 2002-08-22 | 00:00:00 | 36,51 | 37,30 | 36,32 | 37,22 | 1.347.400 | | 2002-08-23 | 00:00:00 | 37,23 | 37,25 | 36,77 | 36,98 | 1.297.200 | | 2002-08-26 | 00:00:00 | 37,11 | 37,42 | 37,07 | 37,42 | 1.161.400 | | 2002-08-27 | 00:00:00 | 37,50 | 37,60 | 36,80 | 37,04 | 1.014.400 | | 2002-08-28 | 00:00:00 | 37,02 | 37,05 | 36,67 | 36,89 | 1.215.000 | | 2002-08-29 | 00:00:00 | 36,75 | 36,90 | 36,25 | 36,50 | 1.023.200 | | 2002-08-30 | 00:00:00 | 36,51 | 36,82 | 36,12 | 36,35 | 976.400 | | 2002-09-03 | 00:00:00 | 36,20 | 36,20 | 35,32 | 35,63 | 1.392.000 | | 2002-09-04 | 00:00:00 | 35,60 | 35,61 | 33,90 | 34,78 | 2.037.400 | | 2002-09-05 | 00:00:00 | 34,60 | 34,96 | 34,25 | 34,26 | 1.574.600 | | 2002-09-06 | 00:00:00 | 33,83 | 33,84 | 32,73 | 33,48 | 3.726.800 | | 2002-09-09 | 00:00:00 | 33,37 | 33,60 | 32,84 | 33,32 | 1.455.400 | | 2002-09-10 | 00:00:00 | 33,50 | 33,54 | 32,65 | 33,21 | 1.790.600 | | 2002-09-11 | 00:00:00 | 33,25 | 33,70 | 32,75 | 33,00 | 2.188.800 | | 2002-09-12 | 00:00:00 | 32,95 | 32,96 | 30,90 | 31,22 | 6.489.400 | | 2002-09-13 | 00:00:00 | 30,55 | 31,60 | 30,45 | 31,51 | 13.049.200 | | 2002-09-16 | 00:00:00 | 31,40 | 31,72 | 30,80 | 31,62 | 3.093.400 | | 2002-09-17 | 00:00:00 | 31,75 | 31,85 | 30,70 | 31,08 | 2.079.200 | | 2002-09-18 | 00:00:00 | 30,68 | 32,00 | 30,65 | 31,50 | 3.073.000 | | 2002-09-19 | 00:00:00 | 31,35 | 31,70 | 30,86 | 31,16 | 1.658.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
