Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPL.US
28.78-0.73(-2.47%)(czas lokalny: 23.05.2024 16:00)PPL Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 29.32 | 29.36 | 28.75 | 28.78 | 3 572 932 | 0 |
22.05.2024 | 29.71 | 29.88 | 29.45 | 29.51 | 6 228 147 | 0 |
21.05.2024 | 29.69 | 29.89 | 29.59 | 29.84 | 7 654 140 | 0 |
20.05.2024 | 29.70 | 29.68 | 29.45 | 29.61 | 5 277 182 | 0 |
17.05.2024 | 29.65 | 29.66 | 29.45 | 29.59 | 4 945 710 | 0 |
16.05.2024 | 29.54 | 29.69 | 29.43 | 29.61 | 3 411 260 | 0 |
15.05.2024 | 29.45 | 29.60 | 29.37 | 29.57 | 5 485 420 | 0 |
14.05.2024 | 29.31 | 29.36 | 28.90 | 29.19 | 5 055 371 | 0 |
13.05.2024 | 29.11 | 29.38 | 29.07 | 29.17 | 4 835 367 | 0 |
10.05.2024 | 29.00 | 29.32 | 28.86 | 29.14 | 6 992 883 | 0 |
09.05.2024 | 28.52 | 28.95 | 28.51 | 28.91 | 3 893 213 | 0 |
08.05.2024 | 28.36 | 28.55 | 28.23 | 28.52 | 7 104 887 | 0 |
07.05.2024 | 28.30 | 28.40 | 28.15 | 28.35 | 4 660 369 | 0 |
06.05.2024 | 28.19 | 28.21 | 27.96 | 28.09 | 3 214 662 | 0 |
03.05.2024 | 28.10 | 28.19 | 27.82 | 28.09 | 3 761 662 | 0 |
02.05.2024 | 27.99 | 28.11 | 27.59 | 27.92 | 6 982 176 | 0 |
01.05.2024 | 27.70 | 28.23 | 27.46 | 28.00 | 7 366 707 | 0 |
30.04.2024 | 27.36 | 27.64 | 27.11 | 27.46 | 6 293 211 | 0 |
29.04.2024 | 27.15 | 27.55 | 27.11 | 27.53 | 3 715 098 | 0 |
26.04.2024 | 27.29 | 27.33 | 27.02 | 27.02 | 3 435 966 | 0 |
25.04.2024 | 27.33 | 27.45 | 27.03 | 27.30 | 4 271 349 | 0 |
24.04.2024 | 27.00 | 27.41 | 26.79 | 27.37 | 4 327 491 | 0 |
23.04.2024 | 27.40 | 27.55 | 27.23 | 27.24 | 4 282 370 | 0 |
22.04.2024 | 26.97 | 27.48 | 26.85 | 27.37 | 5 098 142 | 0 |
19.04.2024 | 26.76 | 27.10 | 26.68 | 27.02 | 4 891 494 | 0 |
18.04.2024 | 26.56 | 26.69 | 26.36 | 26.62 | 3 252 132 | 0 |
17.04.2024 | 26.20 | 26.54 | 26.13 | 26.42 | 3 555 251 | 0 |
16.04.2024 | 26.34 | 26.38 | 25.93 | 26.01 | 3 856 142 | 0 |
15.04.2024 | 26.81 | 26.87 | 26.27 | 26.43 | 3 364 156 | 0 |
12.04.2024 | 26.85 | 26.95 | 26.53 | 26.63 | 3 918 100 | 0 |
11.04.2024 | 27.07 | 27.07 | 26.66 | 26.74 | 4 093 436 | 0 |
10.04.2024 | 27.06 | 27.14 | 26.78 | 26.92 | 4 940 754 | 0 |
09.04.2024 | 27.51 | 27.57 | 27.34 | 27.53 | 3 513 216 | 0 |
08.04.2024 | 27.28 | 27.59 | 27.22 | 27.38 | 3 054 794 | 0 |
05.04.2024 | 27.10 | 27.27 | 26.93 | 27.22 | 4 564 802 | 0 |
04.04.2024 | 27.51 | 27.53 | 27.08 | 27.28 | 4 002 476 | 0 |
03.04.2024 | 27.50 | 27.58 | 27.28 | 27.28 | 4 082 258 | 0 |
02.04.2024 | 27.47 | 27.71 | 27.39 | 27.48 | 4 407 402 | 0 |
01.04.2024 | 27.51 | 27.58 | 27.20 | 27.50 | 4 647 997 | 0 |
28.03.2024 | 27.41 | 27.53 | 27.53 | 27.53 | 5 297 217 | 0 |
27.03.2024 | 26.78 | 27.43 | 26.75 | 27.42 | 4 879 694 | 0 |
26.03.2024 | 27.04 | 27.11 | 26.60 | 26.60 | 4 398 121 | 0 |
25.03.2024 | 27.18 | 27.28 | 26.95 | 27.06 | 3 983 202 | 0 |
22.03.2024 | 27.23 | 27.28 | 27.03 | 27.08 | 4 445 675 | 0 |
21.03.2024 | 27.06 | 27.30 | 26.97 | 27.00 | 5 021 843 | 0 |
20.03.2024 | 27.00 | 27.23 | 26.90 | 27.05 | 4 697 356 | 0 |
19.03.2024 | 26.98 | 27.27 | 26.85 | 27.02 | 4 796 246 | 0 |
18.03.2024 | 26.65 | 26.92 | 26.44 | 26.90 | 6 281 291 | 0 |
15.03.2024 | 26.38 | 26.81 | 26.40 | 26.64 | 7 256 693 | 0 |
14.03.2024 | 26.86 | 26.95 | 26.39 | 26.58 | 4 173 912 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus