Mercados españoles cerrados

PPL Corporation (PPL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,53+0,11 (+0,40%)
Al cierre: 04:00PM EDT
27,42 -0,11 (-0,40%)
Después del cierre: 06:10PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
18 dic 202326,9127,0026,7526,8226,567.730.300
15 dic 202326,7726,9226,4726,9026,6419.912.500
14 dic 202327,4927,6927,0227,0426,789.426.500
13 dic 202326,1627,3126,0427,2727,019.514.100
12 dic 202326,4026,4026,0926,1725,924.539.000
11 dic 202325,9126,3725,8926,3326,086.871.200
08 dic 202326,0826,1025,7626,0625,814.743.100
07 dic 202326,1526,2426,0026,0925,843.732.600
07 dic 20230.24 Dividendo
06 dic 202326,1526,3726,0226,3325,846.802.600
05 dic 202326,3626,3625,8726,0225,547.373.500
04 dic 202326,2826,6226,2426,3625,874.178.600
01 dic 202326,1026,5126,0026,4825,995.803.200
30 nov 202326,0026,2125,9026,1225,637.320.800
29 nov 202326,3626,4025,9626,0325,545.782.900
28 nov 202326,2626,5326,1526,3925,906.452.900
27 nov 202326,3126,3626,1226,2425,756.601.300
24 nov 202326,1426,3226,0826,3125,821.951.200
22 nov 202326,4226,4426,1026,2425,754.851.700
21 nov 202326,2426,3226,0526,3125,827.679.500
20 nov 202326,0026,2225,8226,1725,685.152.900
17 nov 202326,1726,2326,0026,0925,605.279.800
16 nov 202325,9926,2425,9026,0225,547.931.200
15 nov 202325,6525,9825,6525,8025,327.560.400
14 nov 202325,3925,8425,3925,7425,266.503.800
13 nov 202325,3325,3724,9324,9524,493.894.800
10 nov 202325,4125,4325,2125,3424,873.831.600
09 nov 202325,6525,6925,2025,2024,735.901.600
08 nov 202325,7326,0025,3025,6525,179.414.600
07 nov 202325,2226,0525,1425,9325,4517.500.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...