(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 33,75 | 33,92 | 33,15 | 33,60 | 873.400 | | 2002-11-15 | 00:00:00 | 32,95 | 33,40 | 32,60 | 33,20 | 2.559.000 | | 2002-11-18 | 00:00:00 | 33,40 | 33,78 | 33,11 | 33,20 | 738.600 | | 2002-11-19 | 00:00:00 | 33,10 | 33,25 | 32,90 | 33,15 | 658.400 | | 2002-11-20 | 00:00:00 | 33,15 | 33,93 | 33,10 | 33,68 | 1.404.400 | | 2002-11-21 | 00:00:00 | 33,76 | 34,30 | 33,55 | 33,87 | 918.800 | | 2002-11-22 | 00:00:00 | 33,87 | 34,71 | 33,66 | 34,50 | 1.219.000 | | 2002-11-25 | 00:00:00 | 34,50 | 34,90 | 33,78 | 34,09 | 1.695.800 | | 2002-11-26 | 00:00:00 | 34,01 | 34,25 | 33,29 | 33,33 | 1.288.400 | | 2002-11-27 | 00:00:00 | 33,50 | 33,85 | 33,02 | 33,54 | 769.200 | | 2002-11-29 | 00:00:00 | 33,40 | 33,41 | 33,11 | 33,30 | 399.200 | | 2002-12-02 | 00:00:00 | 33,55 | 33,55 | 32,33 | 32,47 | 885.600 | | 2002-12-03 | 00:00:00 | 32,47 | 33,05 | 32,28 | 32,93 | 1.542.400 | | 2002-12-04 | 00:00:00 | 32,70 | 33,17 | 32,06 | 32,35 | 917.200 | | 2002-12-05 | 00:00:00 | 31,85 | 32,25 | 31,80 | 31,89 | 1.003.200 | | 2002-12-06 | 00:00:00 | 31,55 | 32,00 | 31,22 | 31,95 | 2.309.800 | | 2002-12-09 | 00:00:00 | 31,95 | 33,20 | 31,95 | 32,43 | 1.293.800 | | 2002-12-10 | 00:00:00 | 32,55 | 32,69 | 32,10 | 32,67 | 838.800 | | 2002-12-11 | 00:00:00 | 32,50 | 33,42 | 32,30 | 33,33 | 1.219.800 | | 2002-12-12 | 00:00:00 | 33,40 | 33,98 | 33,40 | 33,61 | 1.052.800 | | 2002-12-13 | 00:00:00 | 33,62 | 34,00 | 33,62 | 33,88 | 670.400 | | 2002-12-16 | 00:00:00 | 33,89 | 34,64 | 33,84 | 34,64 | 1.334.600 | | 2002-12-17 | 00:00:00 | 34,40 | 34,72 | 34,00 | 34,45 | 1.210.400 | | 2002-12-18 | 00:00:00 | 34,40 | 34,73 | 34,11 | 34,23 | 846.200 | | 2002-12-19 | 00:00:00 | 34,25 | 34,42 | 33,89 | 34,40 | 856.400 | | 2002-12-20 | 00:00:00 | 34,55 | 35,43 | 34,48 | 34,90 | 1.813.200 | | 2002-12-23 | 00:00:00 | 34,90 | 35,32 | 34,70 | 35,00 | 1.059.000 | | 2002-12-24 | 00:00:00 | 35,00 | 35,08 | 34,72 | 34,83 | 379.600 | | 2002-12-26 | 00:00:00 | 35,00 | 35,42 | 34,85 | 35,10 | 798.000 | | 2002-12-27 | 00:00:00 | 35,15 | 35,36 | 34,25 | 34,58 | 1.118.000 | | 2002-12-30 | 00:00:00 | 34,40 | 35,07 | 34,38 | 34,96 | 763.800 | | 2002-12-31 | 00:00:00 | 34,90 | 35,00 | 34,51 | 34,68 | 579.600 | | 2003-01-02 | 00:00:00 | 34,93 | 35,24 | 34,81 | 35,24 | 1.077.800 | | 2003-01-03 | 00:00:00 | 35,40 | 36,00 | 35,40 | 36,00 | 1.159.400 | | 2003-01-06 | 00:00:00 | 36,19 | 38,10 | 36,19 | 38,09 | 2.021.200 | | 2003-01-07 | 00:00:00 | 38,10 | 38,10 | 36,64 | 36,72 | 1.537.000 | | 2003-01-08 | 00:00:00 | 36,60 | 37,37 | 36,60 | 37,18 | 792.400 | | 2003-01-09 | 00:00:00 | 37,28 | 37,59 | 37,14 | 37,58 | 1.096.400 | | 2003-01-10 | 00:00:00 | 37,95 | 38,00 | 37,56 | 37,70 | 1.825.800 | | 2003-01-13 | 00:00:00 | 37,71 | 37,71 | 36,59 | 36,59 | 1.508.000 | | 2003-01-14 | 00:00:00 | 36,85 | 37,43 | 36,57 | 37,32 | 1.817.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
