Italia markets closed

PPL Corporation (PPL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,53+0,11 (+0,40%)
Alla chiusura: 04:00PM EDT
27,42 -0,11 (-0,40%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 gen 202426,2226,5326,0426,2025,956.314.200
30 gen 202425,9326,1725,7926,0225,774.237.900
29 gen 202425,8926,0825,7626,0025,753.174.100
26 gen 202425,8625,9425,7725,8925,642.671.500
25 gen 202425,7925,8825,5425,8325,582.991.300
24 gen 202425,9025,9225,4025,4425,204.336.300
23 gen 202425,8625,8625,5125,7225,477.038.400
22 gen 202426,0126,2425,7525,8125,565.589.200
19 gen 202425,9726,1125,7426,0125,765.337.100
18 gen 202426,2126,2225,7025,9325,687.381.300
17 gen 202426,5526,8426,1426,3326,084.709.700
16 gen 202426,9327,0826,7826,8126,553.982.600
12 gen 202427,2627,2926,9927,0826,824.199.400
11 gen 202427,5027,5426,8927,0226,764.087.500
10 gen 202427,8027,8127,5627,6127,343.171.100
09 gen 202427,8027,9627,7327,8227,553.671.100
08 gen 202427,7728,0027,6327,9927,725.669.100
05 gen 202427,5127,8627,4927,7527,485.119.400
04 gen 202427,7527,9327,5727,6227,355.214.400
03 gen 202427,5027,7227,4127,6627,396.852.200
02 gen 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
*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...