Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPL.US
27.30-0.07(-0.26%)(czas lokalny: 25.04.2024 16:00)PPL Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
13.03.2024 | 27.03 | 27.25 | 26.87 | 26.96 | 3 771 021 | 0 |
12.03.2024 | 27.10 | 27.29 | 26.91 | 26.92 | 3 664 488 | 0 |
11.03.2024 | 27.11 | 27.40 | 27.05 | 27.25 | 4 479 041 | 0 |
08.03.2024 | 27.25 | 27.28 | 26.93 | 27.18 | 5 931 797 | 0 |
07.03.2024 | 26.86 | 27.03 | 26.71 | 26.88 | 5 676 263 | 0 |
06.03.2024 | 26.97 | 27.13 | 26.78 | 26.85 | 3 959 083 | 0 |
05.03.2024 | 26.87 | 27.26 | 26.65 | 26.76 | 6 271 322 | 0 |
04.03.2024 | 25.99 | 26.78 | 25.96 | 26.74 | 5 294 182 | 0 |
01.03.2024 | 26.33 | 26.33 | 25.87 | 26.14 | 7 429 858 | 0 |
29.02.2024 | 26.37 | 26.57 | 26.14 | 26.37 | 6 780 291 | 0 |
28.02.2024 | 26.38 | 26.46 | 26.20 | 26.24 | 4 078 120 | 0 |
27.02.2024 | 26.33 | 26.45 | 26.21 | 26.43 | 3 953 623 | 0 |
26.02.2024 | 26.61 | 26.67 | 26.15 | 26.21 | 3 196 875 | 0 |
23.02.2024 | 26.88 | 26.98 | 26.75 | 26.80 | 4 238 604 | 0 |
22.02.2024 | 26.72 | 26.88 | 26.49 | 26.85 | 5 369 238 | 0 |
21.02.2024 | 26.61 | 26.91 | 26.49 | 26.89 | 4 404 340 | 0 |
20.02.2024 | 26.58 | 26.75 | 26.43 | 26.44 | 6 261 496 | 0 |
16.02.2024 | 26.41 | 26.64 | 26.64 | 26.64 | 9 228 467 | 0 |
15.02.2024 | 26.16 | 26.59 | 26.16 | 26.46 | 9 322 948 | 0 |
14.02.2024 | 26.15 | 26.18 | 25.95 | 26.05 | 7 129 578 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus