XNYS
Datos históricos de PPL Corporation
PPL Corporation · PPLC
$46.25
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:47:09 UTC
- Variación en el periodo
- −9.31%
- Máximo
- US$52.57
- 14 de abril de 2026
- Mínimo
- US$43.74
- 25 de septiembre de 2026
- Volumen medio diario
- 0.24 M
Del 4 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.93 | 46.25 | 45.93 | 46.25 | +0.85% | 3,648 |
| 8 oct 2026 | 45.57 | 45.99 | 45.56 | 45.86 | +0.28% | 1.86 M |
| 7 oct 2026 | 45.22 | 45.75 | 45.22 | 45.73 | +0.55% | 4,704.148 |
| 6 oct 2026 | 44.86 | 45.53 | 44.86 | 45.48 | +1.50% | 105,791.148 |
| 5 oct 2026 | 44.49 | 45.06 | 44.49 | 44.81 | +0.30% | 8,048.148 |
| 2 oct 2026 | 45.04 | 45.13 | 44.66 | 44.68 | −0.01% | 11,420.356 |
| 1 oct 2026 | 45.02 | 45.02 | 44.23 | 44.68 | −0.73% | 686,366.356 |
| 30 sep 2026 | 44.48 | 45.02 | 44.48 | 45.01 | +0.94% | 233,839.356 |
| 29 sep 2026 | 44.01 | 44.69 | 44.01 | 44.59 | +1.02% | 85,736.356 |
| 28 sep 2026 | 44.34 | 44.34 | 44.00 | 44.14 | +0.11% | 5,637.356 |
| 25 sep 2026 | 44.45 | 44.45 | 43.74 | 44.09 | −0.47% | 7,684.684 |
| 24 sep 2026 | 44.49 | 44.49 | 44.09 | 44.30 | −0.25% | 61,477.221 |
| 23 sep 2026 | 45.03 | 45.03 | 44.40 | 44.41 | −1.07% | 37,397.221 |
| 22 sep 2026 | 45.04 | 45.30 | 44.88 | 44.89 | −0.40% | 22,444.221 |
| 21 sep 2026 | 45.58 | 45.58 | 45.07 | 45.07 | −0.62% | 10,984.047 |
| 18 sep 2026 | 45.28 | 45.46 | 45.28 | 45.35 | −0.31% | 9,019.221 |
| 17 sep 2026 | 45.59 | 45.69 | 45.39 | 45.49 | +0.33% | 7,101.684 |
| 16 sep 2026 | 45.48 | 45.59 | 45.30 | 45.34 | −0.04% | 58,697.221 |
| 15 sep 2026 | 45.66 | 45.66 | 45.29 | 45.36 | −1.13% | 163,209.221 |
| 14 sep 2026 | 46.29 | 46.29 | 45.65 | 45.88 | −0.26% | 10,517.221 |
| 11 sep 2026 | 46.04 | 46.33 | 46.00 | 46.00 | −0.20% | 7,446.221 |
| 10 sep 2026 | 46.44 | 46.44 | 46.09 | 46.09 | −0.30% | 35,682.221 |
| 9 sep 2026 | 46.62 | 46.72 | 46.19 | 46.23 | −1.22% | 7,450.221 |
| 8 sep 2026 | 46.62 | 47.26 | 46.62 | 46.80 | +1.10% | 6,203.221 |
| 4 sep 2026 | 46.73 | 46.81 | 46.29 | 46.29 | −1.80% | 87,331.221 |
| 3 sep 2026 | 46.34 | 47.14 | 46.34 | 47.14 | +1.95% | 21,369.221 |
| 2 sep 2026 | 45.94 | 46.43 | 45.81 | 46.24 | +0.67% | 111,617.221 |
| 1 sep 2026 | 45.97 | 46.20 | 45.91 | 45.93 | −0.50% | 27,572.221 |
| 31 ago 2026 | 45.81 | 46.18 | 45.70 | 46.16 | +0.17% | 30,525.221 |
| 28 ago 2026 | 46.72 | 46.72 | 45.90 | 46.08 | −0.52% | 756,296.221 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.