Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPL.US
31.08+0.10(+0.32%)(czas lokalny: 16.08.2024 10:55)PPL Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 30.85 | 31.14 | 30.76 | 30.91 | 3 357 237 | 0 |
14.08.2024 | 30.84 | 31.25 | 30.78 | 31.16 | 3 976 270 | 0 |
13.08.2024 | 30.94 | 31.05 | 30.77 | 30.96 | 6 995 096 | 0 |
12.08.2024 | 30.60 | 30.86 | 30.44 | 30.57 | 6 591 224 | 0 |
09.08.2024 | 30.53 | 30.56 | 29.97 | 30.52 | 4 107 377 | 0 |
08.08.2024 | 30.32 | 30.71 | 30.24 | 30.59 | 4 695 955 | 0 |
07.08.2024 | 30.34 | 30.95 | 30.17 | 30.68 | 8 018 297 | 0 |
06.08.2024 | 30.09 | 30.59 | 30.07 | 30.49 | 8 082 500 | 0 |
05.08.2024 | 30.97 | 31.16 | 29.98 | 30.25 | 8 163 969 | 0 |
02.08.2024 | 30.50 | 31.45 | 30.03 | 30.64 | 11 074 281 | 0 |
01.08.2024 | 29.89 | 30.34 | 29.75 | 30.31 | 5 628 121 | 0 |
31.07.2024 | 30.00 | 30.06 | 29.61 | 29.72 | 6 746 207 | 0 |
30.07.2024 | 29.58 | 30.09 | 29.58 | 29.97 | 5 635 253 | 0 |
29.07.2024 | 29.45 | 29.78 | 29.35 | 29.65 | 3 078 926 | 0 |
26.07.2024 | 29.32 | 29.54 | 29.25 | 29.44 | 4 496 125 | 0 |
25.07.2024 | 29.30 | 29.79 | 29.11 | 29.22 | 4 283 434 | 0 |
24.07.2024 | 29.00 | 29.29 | 28.89 | 29.17 | 3 630 850 | 0 |
23.07.2024 | 29.01 | 29.06 | 28.75 | 28.77 | 3 176 283 | 0 |
22.07.2024 | 28.68 | 29.07 | 28.62 | 29.00 | 3 608 730 | 0 |
19.07.2024 | 28.86 | 28.86 | 28.49 | 28.62 | 4 067 307 | 0 |
18.07.2024 | 28.51 | 29.12 | 28.51 | 28.72 | 3 730 614 | 0 |
17.07.2024 | 28.39 | 28.93 | 28.31 | 28.71 | 3 468 634 | 0 |
16.07.2024 | 28.10 | 28.40 | 27.98 | 28.29 | 3 286 640 | 0 |
15.07.2024 | 28.24 | 28.33 | 27.93 | 27.97 | 4 151 347 | 0 |
12.07.2024 | 28.26 | 28.50 | 28.21 | 28.44 | 6 470 875 | 0 |
11.07.2024 | 27.86 | 28.41 | 27.79 | 28.22 | 3 840 544 | 0 |
10.07.2024 | 27.47 | 27.68 | 27.29 | 27.68 | 5 768 378 | 0 |
09.07.2024 | 27.33 | 27.60 | 27.25 | 27.41 | 5 290 506 | 0 |
08.07.2024 | 27.38 | 27.46 | 27.23 | 27.40 | 4 215 232 | 0 |
05.07.2024 | 27.54 | 27.60 | 27.31 | 27.41 | 5 873 038 | 0 |
03.07.2024 | 27.52 | 27.86 | 27.39 | 27.53 | 2 935 179 | 0 |
02.07.2024 | 27.42 | 27.55 | 27.29 | 27.42 | 3 305 449 | 0 |
01.07.2024 | 27.79 | 27.89 | 27.34 | 27.36 | 3 264 191 | 0 |
28.06.2024 | 27.81 | 27.85 | 27.52 | 27.65 | 7 091 989 | 0 |
27.06.2024 | 27.73 | 27.78 | 27.58 | 27.75 | 3 036 081 | 0 |
26.06.2024 | 27.67 | 27.82 | 27.50 | 27.70 | 4 538 083 | 0 |
25.06.2024 | 28.07 | 28.14 | 27.77 | 27.80 | 3 150 922 | 0 |
24.06.2024 | 27.99 | 28.33 | 27.88 | 28.17 | 5 600 627 | 0 |
21.06.2024 | 28.17 | 28.31 | 27.91 | 27.96 | 6 352 923 | 0 |
20.06.2024 | 27.97 | 28.20 | 27.86 | 28.05 | 3 113 145 | 0 |
18.06.2024 | 27.82 | 28.04 | 28.04 | 28.04 | 3 389 226 | 0 |
17.06.2024 | 27.86 | 28.13 | 27.76 | 27.91 | 3 589 872 | 0 |
14.06.2024 | 27.99 | 28.10 | 27.81 | 28.08 | 2 150 968 | 0 |
13.06.2024 | 28.13 | 28.25 | 27.91 | 28.13 | 2 757 206 | 0 |
12.06.2024 | 28.64 | 28.66 | 27.97 | 28.13 | 3 885 676 | 0 |
11.06.2024 | 27.94 | 28.43 | 27.86 | 28.35 | 4 241 473 | 0 |
10.06.2024 | 28.11 | 28.34 | 27.91 | 28.16 | 3 892 989 | 0 |
07.06.2024 | 28.39 | 28.69 | 28.31 | 28.41 | 4 002 589 | 0 |
06.06.2024 | 28.81 | 29.14 | 28.66 | 28.70 | 4 289 750 | 0 |
05.06.2024 | 29.24 | 29.32 | 28.88 | 28.94 | 4 514 698 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus