(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 31,35 | 31,70 | 30,86 | 31,16 | 1.658.800 | | 2002-09-20 | 00:00:00 | 31,17 | 31,86 | 30,15 | 31,56 | 3.941.000 | | 2002-09-23 | 00:00:00 | 31,15 | 31,65 | 30,78 | 31,17 | 1.356.000 | | 2002-09-24 | 00:00:00 | 31,16 | 31,17 | 30,01 | 30,13 | 2.361.000 | | 2002-09-25 | 00:00:00 | 30,45 | 31,60 | 30,36 | 31,50 | 1.973.200 | | 2002-09-26 | 00:00:00 | 31,97 | 32,54 | 31,53 | 32,52 | 1.534.800 | | 2002-09-27 | 00:00:00 | 32,20 | 32,65 | 31,50 | 32,03 | 1.671.800 | | 2002-09-30 | 00:00:00 | 32,00 | 32,63 | 31,56 | 32,54 | 1.946.800 | | 2002-10-01 | 00:00:00 | 32,58 | 33,25 | 32,06 | 32,90 | 2.796.400 | | 2002-10-02 | 00:00:00 | 32,98 | 33,46 | 32,50 | 32,73 | 1.885.800 | | 2002-10-03 | 00:00:00 | 32,73 | 33,24 | 32,06 | 32,20 | 1.979.000 | | 2002-10-04 | 00:00:00 | 32,21 | 32,60 | 30,81 | 31,30 | 2.996.000 | | 2002-10-07 | 00:00:00 | 31,50 | 32,50 | 31,31 | 31,68 | 942.000 | | 2002-10-08 | 00:00:00 | 31,69 | 31,95 | 29,70 | 31,11 | 2.933.200 | | 2002-10-09 | 00:00:00 | 31,00 | 31,00 | 27,99 | 28,00 | 5.025.800 | | 2002-10-10 | 00:00:00 | 27,80 | 28,50 | 26,47 | 28,09 | 6.197.200 | | 2002-10-11 | 00:00:00 | 28,70 | 29,09 | 27,20 | 28,77 | 3.222.000 | | 2002-10-14 | 00:00:00 | 26,50 | 28,49 | 26,50 | 28,15 | 2.076.600 | | 2002-10-15 | 00:00:00 | 28,95 | 29,00 | 28,27 | 28,92 | 1.964.200 | | 2002-10-16 | 00:00:00 | 28,70 | 28,70 | 27,94 | 28,12 | 3.079.000 | | 2002-10-17 | 00:00:00 | 28,80 | 29,20 | 28,36 | 28,94 | 1.963.200 | | 2002-10-18 | 00:00:00 | 29,00 | 30,95 | 29,00 | 30,25 | 2.109.800 | | 2002-10-21 | 00:00:00 | 30,25 | 32,00 | 30,25 | 32,00 | 2.105.000 | | 2002-10-22 | 00:00:00 | 31,98 | 32,44 | 30,92 | 31,00 | 2.213.000 | | 2002-10-23 | 00:00:00 | 31,20 | 31,80 | 30,99 | 31,69 | 1.257.200 | | 2002-10-24 | 00:00:00 | 31,65 | 32,30 | 31,01 | 31,61 | 1.175.800 | | 2002-10-25 | 00:00:00 | 31,60 | 32,74 | 31,35 | 32,48 | 1.354.800 | | 2002-10-28 | 00:00:00 | 33,20 | 33,50 | 32,75 | 33,00 | 1.374.200 | | 2002-10-29 | 00:00:00 | 33,00 | 33,49 | 32,79 | 33,38 | 1.571.000 | | 2002-10-30 | 00:00:00 | 33,38 | 34,40 | 33,30 | 34,34 | 1.082.800 | | 2002-10-31 | 00:00:00 | 34,25 | 34,73 | 33,58 | 34,61 | 2.092.800 | | 2002-11-01 | 00:00:00 | 34,45 | 34,60 | 33,92 | 34,10 | 2.102.000 | | 2002-11-04 | 00:00:00 | 34,55 | 35,50 | 34,30 | 35,50 | 2.105.600 | | 2002-11-05 | 00:00:00 | 35,25 | 35,85 | 34,55 | 35,85 | 1.521.200 | | 2002-11-06 | 00:00:00 | 35,85 | 36,26 | 35,69 | 36,22 | 1.424.400 | | 2002-11-07 | 00:00:00 | 36,23 | 36,23 | 33,53 | 34,45 | 1.791.000 | | 2002-11-08 | 00:00:00 | 34,40 | 34,59 | 33,75 | 34,09 | 930.200 | | 2002-11-11 | 00:00:00 | 33,84 | 34,49 | 33,53 | 34,37 | 973.400 | | 2002-11-12 | 00:00:00 | 34,37 | 34,90 | 33,35 | 33,42 | 1.290.600 | | 2002-11-13 | 00:00:00 | 33,43 | 33,64 | 33,06 | 33,58 | 911.200 | | 2002-11-14 | 00:00:00 | 33,75 | 33,92 | 33,15 | 33,60 | 873.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
