XNYS
Datos históricos de PPL Corporation
PPL Corporation · PPL
$34.26
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:33:58 UTC
- Variación en el periodo
- −8%
- Máximo
- US$40.11
- 13 de abril de 2026
- Mínimo
- US$31.56
- 25 de septiembre de 2026
- Volumen medio diario
- 8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.03 | 34.27 | 33.91 | 34.25 | +0.44% | 6.04 M |
| 8 oct 2026 | 33.94 | 34.13 | 33.68 | 34.10 | +0.44% | 9.09 M |
| 7 oct 2026 | 33.70 | 33.97 | 33.54 | 33.95 | +0.74% | 6.87 M |
| 6 oct 2026 | 33.14 | 33.73 | 33.10 | 33.70 | +2.28% | 7.01 M |
| 5 oct 2026 | 32.86 | 33.19 | 32.64 | 32.95 | +0.46% | 6.79 M |
| 2 oct 2026 | 32.94 | 33.22 | 32.78 | 32.80 | +0.12% | 6.39 M |
| 1 oct 2026 | 32.72 | 32.87 | 32.34 | 32.76 | −0.40% | 9.99 M |
| 30 sep 2026 | 32.79 | 33.10 | 32.61 | 32.89 | +0.95% | 14.85 M |
| 29 sep 2026 | 32.08 | 32.62 | 31.92 | 32.58 | +1.46% | 7.09 M |
| 28 sep 2026 | 32.15 | 32.15 | 31.82 | 32.11 | +0.25% | 7.7 M |
| 25 sep 2026 | 31.98 | 32.19 | 31.56 | 32.03 | +0.19% | 6.89 M |
| 24 sep 2026 | 32.32 | 32.39 | 31.91 | 31.97 | −0.87% | 6.49 M |
| 23 sep 2026 | 32.70 | 32.77 | 32.20 | 32.25 | −1.92% | 5.24 M |
| 22 sep 2026 | 33.08 | 33.26 | 32.81 | 32.88 | −0.51% | 5.47 M |
| 21 sep 2026 | 33.37 | 33.41 | 33.00 | 33.05 | −0.87% | 4.23 M |
| 18 sep 2026 | 33.35 | 33.48 | 33.21 | 33.34 | −0.77% | 8.29 M |
| 17 sep 2026 | 33.60 | 33.72 | 33.28 | 33.60 | +0.57% | 5.82 M |
| 16 sep 2026 | 33.49 | 33.54 | 33.20 | 33.41 | +0.54% | 4.26 M |
| 15 sep 2026 | 33.74 | 33.87 | 33.23 | 33.23 | −1.66% | 6.21 M |
| 14 sep 2026 | 34.21 | 34.31 | 33.67 | 33.79 | −0.85% | 4.37 M |
| 11 sep 2026 | 34.46 | 34.46 | 34.03 | 34.08 | −0.38% | 5.6 M |
| 10 sep 2026 | 34.36 | 34.46 | 34.15 | 34.21 | −0.98% | 8.23 M |
| 9 sep 2026 | 35.09 | 35.22 | 34.43 | 34.55 | −1.51% | 7.38 M |
| 8 sep 2026 | 35.08 | 35.58 | 35.03 | 35.08 | −0.09% | 9.99 M |
| 4 sep 2026 | 34.86 | 35.21 | 34.84 | 35.11 | 0.00% | 10.27 M |
| 3 sep 2026 | 34.67 | 35.13 | 34.63 | 35.11 | +1.65% | 5.84 M |
| 2 sep 2026 | 34.41 | 34.58 | 34.03 | 34.54 | +0.20% | 5.38 M |
| 1 sep 2026 | 34.23 | 34.51 | 34.07 | 34.47 | +1.00% | 10 M |
| 31 ago 2026 | 33.96 | 34.24 | 33.76 | 34.13 | −0.20% | 8.43 M |
| 28 ago 2026 | 34.65 | 34.65 | 34.03 | 34.20 | −0.70% | 5.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.