La bourse ferme dans 6 h 14 min

PPL Corporation (PPL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,00+0,54 (+1,97 %)
À la clôture : 04:00PM EDT
27,67 -0,33 (-1,19 %)
Échanges après Bourse : 04:44PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202427,7028,2327,4728,0028,007 368 400
30 avr. 202427,3627,6427,1127,4627,466 302 900
29 avr. 202427,1527,5527,1127,5327,533 715 100
26 avr. 202427,2927,3327,0227,0227,023 467 300
25 avr. 202427,3327,4527,0327,3027,304 272 500
24 avr. 202427,0027,4126,7927,3727,374 327 500
23 avr. 202427,4027,5627,2327,2427,244 282 400
22 avr. 202426,9727,4926,8527,3727,375 098 100
19 avr. 202426,7627,1026,6827,0227,024 891 500
18 avr. 202426,5626,6926,3626,6226,623 252 200
17 avr. 202426,2026,5426,1326,4226,423 555 300
16 avr. 202426,3426,3825,9326,0126,013 857 200
15 avr. 202426,8126,8726,2726,4326,433 365 900
12 avr. 202426,8526,9526,5326,6326,633 918 100
11 avr. 202427,0727,0726,6626,7426,744 101 800
10 avr. 202427,0627,1426,7826,9226,924 940 800
09 avr. 202427,5127,5727,3427,5327,533 513 300
08 avr. 202427,2827,5927,2227,3827,383 054 800
05 avr. 202427,1627,2726,9327,2227,224 564 800
04 avr. 202427,4827,5327,0827,2827,284 002 500
03 avr. 202427,5027,5827,2827,2827,284 082 300
02 avr. 202427,4727,7127,3927,4827,484 407 400
01 avr. 202427,5127,5827,2027,5027,504 648 600
28 mars 202427,4127,5927,2827,5327,535 297 200
27 mars 202426,7827,4326,7527,4227,424 879 700
26 mars 202427,0427,1126,6026,6026,604 398 100
25 mars 202427,1827,2826,9527,0627,063 983 500
22 mars 202427,1727,2827,0327,0827,084 445 700
21 mars 202427,0627,3026,9727,0027,005 024 900
20 mars 202427,0027,2426,9027,0527,054 737 400
19 mars 202426,9827,2726,8527,0227,024 796 300
18 mars 202426,6226,9226,4426,9026,906 338 100
15 mars 202426,3826,8126,3826,6426,647 256 700
14 mars 202426,8626,9526,4026,5826,584 174 000
13 mars 202427,0327,2526,8726,9626,963 840 000
12 mars 202427,1027,2926,9126,9226,923 819 800
11 mars 202427,1127,4027,0527,2527,254 479 000
08 mars 202427,2527,2826,9327,1827,186 247 800
07 mars 202426,8427,0326,7226,8826,885 992 200
07 mars 20240.258 Dividende
06 mars 202426,9727,1326,7826,8526,593 963 200
05 mars 202426,8727,2626,6526,7626,506 271 400
04 mars 202425,9926,7825,9626,7426,485 565 800
01 mars 202426,3326,3325,8726,1425,897 430 200
29 févr. 202426,3526,5726,1426,3726,126 782 600
28 févr. 202426,3826,4626,2026,2425,994 078 100
27 févr. 202426,3326,4626,2126,4326,183 953 600
26 févr. 202426,6126,6726,1526,2125,963 196 900
23 févr. 202426,8826,9826,7526,8026,544 238 600
22 févr. 202426,7226,8826,4926,8526,595 406 600
21 févr. 202426,6126,9126,4926,8926,634 404 600
20 févr. 202426,5826,7526,4326,4426,196 267 300
16 févr. 202426,4126,8126,1126,6426,389 228 400
15 févr. 202426,1626,5926,1626,4626,219 455 700
14 févr. 202426,1526,1825,9626,0525,807 129 600
13 févr. 202426,1526,3025,6026,0525,809 522 900
12 févr. 202425,8926,3225,7826,3026,054 485 400
09 févr. 202425,6025,8925,5325,8725,625 478 800
08 févr. 202425,5125,6625,3525,6625,413 780 400
07 févr. 202425,8525,9025,6625,6825,434 842 900
06 févr. 202425,6025,7925,4925,6925,445 876 800
05 févr. 202425,7925,9825,5525,6225,375 610 600
02 févr. 202426,2826,4825,8126,0525,804 400 300
01 févr. 202426,1326,5826,0126,5726,315 334 100
31 janv. 202426,2226,5326,0426,2025,956 314 200
30 janv. 202425,9326,1725,7926,0225,774 237 900
29 janv. 202425,8926,0825,7626,0025,753 174 100
26 janv. 202425,8625,9425,7725,8925,642 671 500
25 janv. 202425,7925,8825,5425,8325,582 991 300
24 janv. 202425,9025,9225,4025,4425,204 336 300
23 janv. 202425,8625,8625,5125,7225,477 038 400
22 janv. 202426,0126,2425,7525,8125,565 589 200
19 janv. 202425,9726,1125,7426,0125,765 337 100
18 janv. 202426,2126,2225,7025,9325,687 381 300
17 janv. 202426,5526,8426,1426,3326,084 709 700
16 janv. 202426,9327,0826,7826,8126,553 982 600
12 janv. 202427,2627,2926,9927,0826,824 199 400
11 janv. 202427,5027,5426,8927,0226,764 087 500
10 janv. 202427,8027,8127,5627,6127,343 171 100
09 janv. 202427,8027,9627,7327,8227,553 671 100
08 janv. 202427,7728,0027,6327,9927,725 669 100
05 janv. 202427,5127,8627,4927,7527,485 119 400
04 janv. 202427,7527,9327,5727,6227,355 214 400
03 janv. 202427,5027,7227,4127,6627,396 852 200
02 janv. 202427,0027,5626,9727,5127,256 433 900
29 déc. 202327,0627,2126,9427,1026,843 459 800
28 déc. 202327,0427,2526,9927,1526,895 019 700
27 déc. 202327,0027,0726,8927,0426,784 851 800
26 déc. 202326,7527,1326,7526,9826,723 862 800
22 déc. 202326,4926,9926,4626,8226,567 840 900
21 déc. 202326,5626,6526,2026,3926,143 340 100
20 déc. 202326,8326,9026,3926,4126,166 088 000
19 déc. 202326,9427,0326,7326,8826,628 630 900
18 déc. 202326,9127,0026,7526,8226,567 730 300
15 déc. 202326,7726,9226,4726,9026,6419 912 500
14 déc. 202327,4927,6927,0227,0426,789 426 500
13 déc. 202326,1627,3126,0427,2727,019 514 100
12 déc. 202326,4026,4026,0926,1725,924 539 000
11 déc. 202325,9126,3725,8926,3326,086 871 200
08 déc. 202326,0826,1025,7626,0625,814 743 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...