Mercados españoles cerrados

PPL Corporation (PPL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,14+0,23 (+0,80%)
Al cierre: 04:00PM EDT
29,17 +0,03 (+0,10%)
Después del cierre: 05:48PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,0029,3228,8629,1429,146.997.300
09 may 202428,5228,9528,5128,9128,914.037.300
08 may 202428,3328,5528,2328,5228,527.237.000
07 may 202428,3028,4028,1528,3528,354.697.100
06 may 202428,1928,2127,9628,0928,095.003.200
03 may 202428,1028,1927,8228,0928,093.810.300
02 may 202427,9928,1127,5927,9227,927.045.000
01 may 202427,7028,2327,4728,0028,007.368.400
30 abr 202427,3627,6427,1127,4627,466.302.900
29 abr 202427,1527,5527,1127,5327,533.715.100
26 abr 202427,2927,3327,0227,0227,023.467.300
25 abr 202427,3327,4527,0327,3027,304.272.500
24 abr 202427,0027,4126,7927,3727,374.327.500
23 abr 202427,4027,5627,2327,2427,244.282.400
22 abr 202426,9727,4926,8527,3727,375.098.100
19 abr 202426,7627,1026,6827,0227,024.891.500
18 abr 202426,5626,6926,3626,6226,623.252.200
17 abr 202426,2026,5426,1326,4226,423.555.300
16 abr 202426,3426,3825,9326,0126,013.857.200
15 abr 202426,8126,8726,2726,4326,433.365.900
12 abr 202426,8526,9526,5326,6326,633.918.100
11 abr 202427,0727,0726,6626,7426,744.101.800
10 abr 202427,0627,1426,7826,9226,924.940.800
09 abr 202427,5127,5727,3427,5327,533.513.300
08 abr 202427,2827,5927,2227,3827,383.054.800
05 abr 202427,1627,2726,9327,2227,224.564.800
04 abr 202427,4827,5327,0827,2827,284.002.500
03 abr 202427,5027,5827,2827,2827,284.082.300
02 abr 202427,4727,7127,3927,4827,484.407.400
01 abr 202427,5127,5827,2027,5027,504.648.600
28 mar 202427,4127,5927,2827,5327,535.297.200
27 mar 202426,7827,4326,7527,4227,424.879.700
26 mar 202427,0427,1126,6026,6026,604.398.100
25 mar 202427,1827,2826,9527,0627,063.983.500
22 mar 202427,1727,2827,0327,0827,084.445.700
21 mar 202427,0627,3026,9727,0027,005.024.900
20 mar 202427,0027,2426,9027,0527,054.737.400
19 mar 202426,9827,2726,8527,0227,024.796.300
18 mar 202426,6226,9226,4426,9026,906.338.100
15 mar 202426,3826,8126,3826,6426,647.256.700
14 mar 202426,8626,9526,4026,5826,584.174.000
13 mar 202427,0327,2526,8726,9626,963.840.000
12 mar 202427,1027,2926,9126,9226,923.819.800
11 mar 202427,1127,4027,0527,2527,254.479.000
08 mar 202427,2527,2826,9327,1827,186.247.800
07 mar 202426,8427,0326,7226,8826,885.992.200
07 mar 20240.258 Dividendo
06 mar 202426,9727,1326,7826,8526,593.963.200
05 mar 202426,8727,2626,6526,7626,506.271.400
04 mar 202425,9926,7825,9626,7426,485.565.800
01 mar 202426,3326,3325,8726,1425,897.430.200
29 feb 202426,3526,5726,1426,3726,126.782.600
28 feb 202426,3826,4626,2026,2425,994.078.100
27 feb 202426,3326,4626,2126,4326,183.953.600
26 feb 202426,6126,6726,1526,2125,963.196.900
23 feb 202426,8826,9826,7526,8026,544.238.600
22 feb 202426,7226,8826,4926,8526,595.406.600
21 feb 202426,6126,9126,4926,8926,634.404.600
20 feb 202426,5826,7526,4326,4426,196.267.300
16 feb 202426,4126,8126,1126,6426,389.228.400
15 feb 202426,1626,5926,1626,4626,219.455.700
14 feb 202426,1526,1825,9626,0525,807.129.600
13 feb 202426,1526,3025,6026,0525,809.522.900
12 feb 202425,8926,3225,7826,3026,054.485.400
09 feb 202425,6025,8925,5325,8725,625.478.800
08 feb 202425,5125,6625,3525,6625,413.780.400
07 feb 202425,8525,9025,6625,6825,434.842.900
06 feb 202425,6025,7925,4925,6925,445.876.800
05 feb 202425,7925,9825,5525,6225,375.610.600
02 feb 202426,2826,4825,8126,0525,804.400.300
01 feb 202426,1326,5826,0126,5726,315.334.100
31 ene 202426,2226,5326,0426,2025,956.314.200
30 ene 202425,9326,1725,7926,0225,774.237.900
29 ene 202425,8926,0825,7626,0025,753.174.100
26 ene 202425,8625,9425,7725,8925,642.671.500
25 ene 202425,7925,8825,5425,8325,582.991.300
24 ene 202425,9025,9225,4025,4425,204.336.300
23 ene 202425,8625,8625,5125,7225,477.038.400
22 ene 202426,0126,2425,7525,8125,565.589.200
19 ene 202425,9726,1125,7426,0125,765.337.100
18 ene 202426,2126,2225,7025,9325,687.381.300
17 ene 202426,5526,8426,1426,3326,084.709.700
16 ene 202426,9327,0826,7826,8126,553.982.600
12 ene 202427,2627,2926,9927,0826,824.199.400
11 ene 202427,5027,5426,8927,0226,764.087.500
10 ene 202427,8027,8127,5627,6127,343.171.100
09 ene 202427,8027,9627,7327,8227,553.671.100
08 ene 202427,7728,0027,6327,9927,725.669.100
05 ene 202427,5127,8627,4927,7527,485.119.400
04 ene 202427,7527,9327,5727,6227,355.214.400
03 ene 202427,5027,7227,4127,6627,396.852.200
02 ene 202427,0027,5626,9727,5127,256.433.900
29 dic 202327,0627,2126,9427,1026,843.459.800
28 dic 202327,0427,2526,9927,1526,895.019.700
27 dic 202327,0027,0726,8927,0426,784.851.800
26 dic 202326,7527,1326,7526,9826,723.862.800
22 dic 202326,4926,9926,4626,8226,567.840.900
21 dic 202326,5626,6526,2026,3926,143.340.100
20 dic 202326,8326,9026,3926,4126,166.088.000
19 dic 202326,9427,0326,7326,8826,628.630.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...