(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 24,50 | 24,75 | 23,87 | 24,31 | 482.600 | | 2000-04-28 | 00:00:00 | 24,00 | 24,25 | 23,44 | 23,87 | 582.400 | | 2000-05-01 | 00:00:00 | 23,62 | 23,87 | 23,56 | 23,75 | 496.800 | | 2000-05-02 | 00:00:00 | 23,50 | 23,69 | 22,50 | 22,69 | 436.400 | | 2000-05-03 | 00:00:00 | 22,69 | 23,12 | 22,37 | 22,94 | 359.800 | | 2000-05-04 | 00:00:00 | 22,81 | 23,62 | 22,50 | 23,37 | 337.600 | | 2000-05-05 | 00:00:00 | 23,12 | 23,12 | 22,37 | 22,37 | 438.400 | | 2000-05-08 | 00:00:00 | 22,62 | 23,69 | 22,44 | 23,12 | 376.600 | | 2000-05-09 | 00:00:00 | 23,12 | 23,50 | 22,62 | 23,50 | 477.800 | | 2000-05-10 | 00:00:00 | 23,50 | 24,06 | 23,19 | 23,69 | 377.000 | | 2000-05-11 | 00:00:00 | 23,44 | 24,12 | 23,44 | 24,06 | 391.600 | | 2000-05-12 | 00:00:00 | 24,06 | 24,06 | 22,94 | 23,37 | 863.400 | | 2000-05-15 | 00:00:00 | 23,12 | 24,37 | 23,12 | 24,19 | 688.000 | | 2000-05-16 | 00:00:00 | 23,94 | 24,06 | 23,44 | 23,75 | 437.200 | | 2000-05-17 | 00:00:00 | 23,56 | 23,69 | 22,87 | 23,31 | 692.800 | | 2000-05-18 | 00:00:00 | 23,25 | 24,25 | 23,19 | 23,56 | 516.200 | | 2000-05-19 | 00:00:00 | 23,31 | 23,81 | 23,19 | 23,56 | 297.400 | | 2000-05-22 | 00:00:00 | 23,69 | 24,12 | 23,62 | 24,12 | 396.800 | | 2000-05-23 | 00:00:00 | 24,19 | 24,19 | 23,37 | 23,62 | 255.600 | | 2000-05-24 | 00:00:00 | 23,62 | 24,19 | 23,62 | 24,12 | 431.200 | | 2000-05-25 | 00:00:00 | 23,94 | 24,00 | 23,25 | 23,50 | 276.800 | | 2000-05-26 | 00:00:00 | 23,50 | 24,06 | 23,37 | 23,87 | 478.400 | | 2000-05-30 | 00:00:00 | 23,62 | 23,87 | 23,00 | 23,31 | 491.400 | | 2000-05-31 | 00:00:00 | 23,44 | 23,87 | 23,31 | 23,62 | 579.200 | | 2000-06-01 | 00:00:00 | 23,44 | 23,56 | 23,00 | 23,56 | 389.600 | | 2000-06-02 | 00:00:00 | 23,50 | 23,50 | 23,12 | 23,44 | 251.200 | | 2000-06-05 | 00:00:00 | 23,69 | 23,69 | 22,44 | 22,69 | 349.000 | | 2000-06-06 | 00:00:00 | 22,69 | 23,56 | 22,69 | 23,31 | 473.600 | | 2000-06-07 | 00:00:00 | 22,87 | 23,37 | 22,87 | 23,25 | 1.948.400 | | 2000-06-08 | 00:00:00 | 23,25 | 23,25 | 22,56 | 22,69 | 577.200 | | 2000-06-09 | 00:00:00 | 22,87 | 23,19 | 22,69 | 23,00 | 228.600 | | 2000-06-12 | 00:00:00 | 22,81 | 23,62 | 22,81 | 23,37 | 619.200 | | 2000-06-13 | 00:00:00 | 23,37 | 23,87 | 23,37 | 23,75 | 436.400 | | 2000-06-14 | 00:00:00 | 23,62 | 23,69 | 23,00 | 23,06 | 248.400 | | 2000-06-15 | 00:00:00 | 23,06 | 23,81 | 23,06 | 23,69 | 355.200 | | 2000-06-16 | 00:00:00 | 23,19 | 23,81 | 23,12 | 23,22 | 516.800 | | 2000-06-19 | 00:00:00 | 23,19 | 23,37 | 22,69 | 22,94 | 295.400 | | 2000-06-20 | 00:00:00 | 22,87 | 23,00 | 22,56 | 22,81 | 303.200 | | 2000-06-21 | 00:00:00 | 22,81 | 23,25 | 22,75 | 22,81 | 491.800 | | 2000-06-22 | 00:00:00 | 22,81 | 22,81 | 22,31 | 22,37 | 302.000 | | 2000-06-23 | 00:00:00 | 22,56 | 22,94 | 22,44 | 22,56 | 251.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
