(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 36,85 | 37,43 | 36,57 | 37,32 | 1.817.600 | | 2003-01-15 | 00:00:00 | 37,32 | 37,32 | 36,88 | 36,95 | 1.364.600 | | 2003-01-16 | 00:00:00 | 37,50 | 37,66 | 36,75 | 36,85 | 1.460.400 | | 2003-01-17 | 00:00:00 | 37,00 | 37,00 | 36,31 | 36,50 | 941.600 | | 2003-01-21 | 00:00:00 | 36,65 | 36,95 | 35,69 | 35,70 | 1.174.200 | | 2003-01-22 | 00:00:00 | 35,25 | 35,70 | 34,43 | 35,54 | 2.132.800 | | 2003-01-23 | 00:00:00 | 35,85 | 36,70 | 35,76 | 36,40 | 1.349.400 | | 2003-01-24 | 00:00:00 | 36,41 | 36,56 | 35,31 | 35,50 | 1.577.400 | | 2003-01-27 | 00:00:00 | 35,50 | 35,50 | 34,60 | 34,71 | 1.901.800 | | 2003-01-28 | 00:00:00 | 34,80 | 35,45 | 34,63 | 34,99 | 1.896.200 | | 2003-01-29 | 00:00:00 | 34,95 | 35,15 | 34,37 | 34,90 | 1.225.400 | | 2003-01-30 | 00:00:00 | 35,05 | 35,06 | 34,30 | 34,31 | 1.016.200 | | 2003-01-31 | 00:00:00 | 34,31 | 35,07 | 34,15 | 35,00 | 841.800 | | 2003-02-03 | 00:00:00 | 34,92 | 35,20 | 34,78 | 35,08 | 1.109.200 | | 2003-02-04 | 00:00:00 | 35,08 | 35,30 | 34,71 | 34,95 | 1.285.200 | | 2003-02-05 | 00:00:00 | 34,96 | 34,96 | 34,17 | 34,18 | 782.800 | | 2003-02-06 | 00:00:00 | 34,08 | 34,40 | 33,87 | 33,88 | 1.057.600 | | 2003-02-07 | 00:00:00 | 34,30 | 34,34 | 33,48 | 33,58 | 916.600 | | 2003-02-10 | 00:00:00 | 33,58 | 34,03 | 33,48 | 33,83 | 518.800 | | 2003-02-11 | 00:00:00 | 33,90 | 33,95 | 32,75 | 32,84 | 727.000 | | 2003-02-12 | 00:00:00 | 32,93 | 33,04 | 32,16 | 32,27 | 1.390.600 | | 2003-02-13 | 00:00:00 | 32,07 | 32,90 | 31,65 | 32,64 | 1.445.600 | | 2003-02-14 | 00:00:00 | 32,64 | 33,00 | 32,27 | 32,93 | 1.614.600 | | 2003-02-18 | 00:00:00 | 32,99 | 33,72 | 32,70 | 33,60 | 741.600 | | 2003-02-19 | 00:00:00 | 33,58 | 34,25 | 33,48 | 33,65 | 877.000 | | 2003-02-20 | 00:00:00 | 33,65 | 34,26 | 33,65 | 33,90 | 690.600 | | 2003-02-21 | 00:00:00 | 34,25 | 35,00 | 34,25 | 34,90 | 1.157.800 | | 2003-02-24 | 00:00:00 | 35,00 | 35,22 | 34,64 | 34,87 | 889.800 | | 2003-02-25 | 00:00:00 | 34,78 | 35,21 | 34,55 | 34,93 | 1.181.200 | | 2003-02-26 | 00:00:00 | 34,94 | 34,94 | 34,24 | 34,29 | 1.163.400 | | 2003-02-27 | 00:00:00 | 34,44 | 35,24 | 34,44 | 34,73 | 1.340.600 | | 2003-02-28 | 00:00:00 | 34,85 | 35,42 | 34,71 | 35,17 | 1.765.200 | | 2003-03-03 | 00:00:00 | 35,29 | 35,90 | 35,22 | 35,30 | 685.400 | | 2003-03-04 | 00:00:00 | 35,50 | 35,62 | 34,76 | 35,06 | 1.169.800 | | 2003-03-05 | 00:00:00 | 35,00 | 35,63 | 35,00 | 35,63 | 601.600 | | 2003-03-06 | 00:00:00 | 35,20 | 35,35 | 34,80 | 35,24 | 749.000 | | 2003-03-07 | 00:00:00 | 34,80 | 35,40 | 34,80 | 35,08 | 740.800 | | 2003-03-10 | 00:00:00 | 35,00 | 35,20 | 34,27 | 34,44 | 578.600 | | 2003-03-11 | 00:00:00 | 34,70 | 35,01 | 34,16 | 34,21 | 897.600 | | 2003-03-12 | 00:00:00 | 34,21 | 34,50 | 33,92 | 34,45 | 1.079.400 | | 2003-03-13 | 00:00:00 | 34,70 | 35,05 | 34,50 | 35,05 | 1.148.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
