Italia markets closed

PPL Corporation (0KEJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,05-0,95 (-3,80%)
Alla chiusura: 06:32PM BST
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202324,1624,2723,9924,0524,0510.503
26 set 2023------
25 set 202324,9725,0024,9025,0025,00151
22 set 202325,0925,3725,0225,3525,35969
21 set 202325,4525,5625,4125,5625,56181
20 set 202325,5325,5325,4925,4925,4969
19 set 202325,7425,7425,6025,6025,602.516
18 set 202325,6225,6225,5025,5025,50400
15 set 202325,7825,7825,6825,7225,7295
14 set 202325,5625,7125,5625,6725,67620
13 set 202325,1625,3325,1025,3325,33784
12 set 202324,9724,9924,9724,9924,991.225
11 set 202324,8725,1224,8725,1225,12111
08 set 202324,6124,7224,6124,7224,7282
07 set 202324,4324,4324,4324,4324,43457
07 set 20230.24 Dividendo
06 set 2023------
05 set 202324,7024,7024,3924,4224,4280
04 set 2023------
01 set 202324,8924,8924,5824,5824,5840
31 ago 202325,1925,1925,1625,1725,171.013
30 ago 202325,2325,2725,2225,2725,2739
29 ago 202325,2525,2525,2525,2525,2545
25 ago 202325,1625,1725,1625,1725,17125
24 ago 202325,6025,6025,5925,5925,593.007
23 ago 202325,3425,3625,1025,1025,103.588
22 ago 202325,2725,3625,2625,3625,3693
21 ago 202325,2125,2125,2025,2125,2142
18 ago 202325,1525,3425,0725,3225,321.014
17 ago 202325,3525,5425,2725,2725,2778
16 ago 202325,5525,5525,5525,5525,5520.100
15 ago 202325,8225,8225,5825,5825,58431
14 ago 202326,1226,1226,1226,1226,1217
11 ago 202326,1826,1826,1826,1826,181.150
10 ago 202326,3526,4826,1826,1826,1829
09 ago 202326,3826,3826,3826,3826,38100
08 ago 202325,9025,9025,8325,8325,8350
07 ago 202326,1926,3126,1726,1726,172.066
04 ago 202326,5826,5826,2526,2526,2527
03 ago 202326,8526,8626,7926,8626,86282
02 ago 2023------
01 ago 2023------
31 lug 202327,5827,5827,4727,4827,48503
28 lug 202327,6727,6727,4627,4627,4676
27 lug 202327,9627,9627,5127,5127,51103
26 lug 202327,9528,2527,9528,0728,07690
25 lug 2023------
24 lug 202327,9227,9227,7927,7927,79200
21 lug 202327,5027,8027,4427,7227,723.147
20 lug 202327,0427,1526,8827,1527,154.702
19 lug 202326,6026,7626,5326,6526,652.024
18 lug 202326,4326,6326,1026,1026,10318
17 lug 202326,6326,7126,5826,6426,64302
14 lug 202326,7526,7526,6026,6026,601.216
13 lug 202326,6426,6426,6426,6426,6435
12 lug 202326,5126,6726,5126,6726,679
11 lug 202326,0326,0326,0326,0326,031
10 lug 202326,1426,2725,8325,8325,83442
07 lug 202326,4326,4626,2626,3626,367.601
06 lug 202326,6726,6726,4226,5526,5536.677
05 lug 202326,5626,9326,5526,9326,93660
04 lug 2023------
03 lug 202326,3726,5526,3726,5526,551.007
30 giu 202326,2626,3226,1626,1626,164.839
29 giu 202325,9526,2225,9226,2226,221.579
28 giu 202326,4826,4826,1626,1926,19609
27 giu 202326,6126,6126,6026,6026,60900
26 giu 202326,3626,3726,3626,3726,37463
23 giu 202326,5826,6626,4926,4926,491.008
22 giu 202326,7826,7826,6626,6626,66145
21 giu 202326,5226,8226,3126,8226,82772
20 giu 202326,8126,9226,7626,8526,851.201
19 giu 2023------
16 giu 202327,0127,2427,0127,1327,13798.734
15 giu 202326,8826,8826,8526,8526,85800
14 giu 202327,0027,1726,9727,1727,172.153
13 giu 202326,7726,7826,7726,7826,78870
12 giu 202326,9626,9626,9426,9426,94200
09 giu 2023------
08 giu 202326,6626,6826,5726,5726,57130
08 giu 20230.24 Dividendo
07 giu 202326,5026,9426,5026,9426,70509
06 giu 202326,7926,7926,5126,5126,281.108
05 giu 202326,5926,7526,5326,5326,29490
02 giu 202326,1326,4626,1326,4626,231.518
01 giu 202326,1426,1426,0426,0625,83450
31 mag 202326,0826,0826,0626,0625,82510
30 mag 202326,0726,2026,0626,1825,9584
26 mag 202325,9925,9925,7525,7525,53219
25 mag 202326,2026,2825,9625,9625,73831
24 mag 202326,7326,7326,4526,4526,222.308
23 mag 202326,9427,0326,9427,0326,7949
22 mag 202327,1227,1326,9526,9526,714.687
19 mag 202327,2227,2227,2227,2226,9868
18 mag 202327,3127,3127,1327,2427,00378
17 mag 202327,6627,6727,6627,6627,4168
16 mag 202328,1628,1627,7227,7227,47198
15 mag 202328,2628,2627,9428,0727,8263
12 mag 202328,3928,3928,3928,3928,1433.611
11 mag 202328,6928,7028,3428,3428,0961.885
*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...