Italia Markets close in 3 hrs 22 mins

PPL Corporation (0KEJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,94-0,13 (-0,47%)
In data: 04:20PM BST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024------
18 giu 202427,9627,9927,8627,9427,942.269
17 giu 202427,9028,0827,7628,0828,08535
14 giu 202428,0728,0727,9428,0128,01818
13 giu 202428,1328,1928,0528,0528,051.550
12 giu 202428,2528,2528,0728,1028,10404
11 giu 202427,9428,3427,8728,3428,34582
10 giu 202428,1128,2527,9428,2028,204.877
07 giu 202428,3928,6728,3928,5628,56353
06 giu 202428,8528,9428,7228,8028,80164
05 giu 202428,8529,3128,8528,9228,921.055
04 giu 202429,1729,3929,1229,3929,391.554
03 giu 202429,2029,3829,1429,2329,233.481
31 mag 202428,6128,9528,6128,9528,952.462
30 mag 202428,2728,4228,1828,4228,421.070
29 mag 202428,3928,3928,2028,2028,201.702
28 mag 202428,6728,7928,5828,5828,581.549
24 mag 202428,8629,0628,7028,7028,70126
23 mag 202429,3229,3228,8528,8528,85422
22 mag 202429,6929,7929,6129,6229,62409
21 mag 202429,6729,8429,6729,7629,7618
20 mag 202429,6329,6529,4829,6229,6216
17 mag 202429,5329,6129,5329,5929,5936
16 mag 202429,5529,6729,5029,6229,62423
15 mag 202429,4529,5529,3929,5529,55136
14 mag 202429,2629,2628,9329,0229,021.176
13 mag 202429,1429,3428,9829,1429,1473
10 mag 202429,0629,2328,9329,1229,1279
09 mag 202428,5628,8228,5528,8128,811.239
08 mag 202428,3828,5028,2828,4328,43148
07 mag 202428,3028,3028,2128,2528,25123
03 mag 202427,9428,1527,9427,9427,9417
02 mag 202428,0128,0727,8827,8827,88116
01 mag 202427,7028,0327,5027,9527,95213
30 apr 202427,4227,4827,1827,4827,4883
29 apr 202427,1527,5227,1527,4427,441.074
26 apr 202427,2427,2427,2427,2427,2412
25 apr 202427,3127,3127,1427,2727,273
24 apr 202426,9927,1826,8327,1827,18207
23 apr 202427,3527,4227,3527,4227,4229
22 apr 202427,0227,3926,9627,3927,3962.451
19 apr 202426,6727,0526,6727,0527,05187.305
18 apr 202426,5626,5626,3826,4526,451.232
17 apr 202426,1926,3826,1226,3826,38815
16 apr 202426,3626,3925,9826,1226,12753
15 apr 202426,8026,8326,4626,4826,481.946
12 apr 202426,9226,9326,5826,6226,621.516
11 apr 202426,8626,9526,7026,7926,79155
10 apr 202427,1127,1126,8726,9026,90217
09 apr 202427,5127,5527,3927,4427,44652
08 apr 202427,2927,5927,2327,2827,2863.397
05 apr 202427,1027,2326,9627,0927,09112
04 apr 202427,2927,2927,2427,2427,2455
03 apr 202427,4627,4627,4127,4527,4511
02 apr 202427,6227,6227,6227,6227,623
28 mar 202427,4427,5327,3627,5327,531.446
27 mar 202426,7827,2026,7827,1727,171.443
26 mar 202427,0727,0826,6726,6726,671.840
25 mar 202427,1927,2126,9727,0427,0457.136
22 mar 202427,1727,2527,0527,1027,102.268
21 mar 202427,1227,2527,0627,0727,074.202
20 mar 202427,0027,1926,9627,0027,00386
19 mar 202427,0527,2526,8926,9226,92128
18 mar 202426,6626,8326,4526,8326,831.140
15 mar 202426,3826,7626,3826,5826,58138
14 mar 202426,8626,8626,4026,4026,401.052
13 mar 202427,0327,1626,8826,8826,8872
12 mar 202427,0527,2827,0327,0927,09151
11 mar 202427,1727,3127,0727,2527,25228
08 mar 202427,1627,1927,0027,1927,191.419
07 mar 202426,8027,0026,7526,7826,7898
06 mar 202426,9327,0526,9226,9226,9265
05 mar 202426,9027,2126,8326,8826,882.960
04 mar 202426,0526,5926,0526,5926,59295
01 mar 202426,2726,2925,9125,9825,98324
29 feb 202426,3126,4126,1526,2626,26178
28 feb 202426,3326,4026,2226,2426,242.149
27 feb 202426,3226,3626,3126,3626,36217
26 feb 202426,6126,6526,2526,3226,32314
23 feb 202426,8726,9026,8726,9026,90304
22 feb 202426,6826,7326,5826,7226,725.966
21 feb 202426,6526,8626,6526,7926,7910.211
20 feb 202426,5626,7426,5526,5626,561.300
19 feb 2024------
16 feb 202426,7526,7826,1126,7326,734.255
15 feb 202426,3626,5726,2226,5726,57285
14 feb 202426,0826,1526,0826,1526,15491
13 feb 202426,2826,2825,7625,9125,91138
12 feb 202425,8926,1225,7826,1126,112.075
09 feb 202425,6225,7425,5525,7225,722.462
08 feb 202425,5425,5625,3625,3625,3658
07 feb 202425,8725,8725,7825,8025,80718
06 feb 202425,5725,7525,4925,7225,7216.125
05 feb 202425,7625,9325,6025,8325,83244
02 feb 202426,2626,2725,9125,9225,926.296
01 feb 202426,0726,4426,0326,4426,447.613
31 gen 202426,2826,5126,2626,3826,389.655
30 gen 202425,9425,9825,8125,9825,98181
29 gen 202425,8825,9025,7825,8825,8818
26 gen 202425,9225,9325,8425,9125,91307
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...