PPL - PPL Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202027,5327,8527,2427,6627,662 213 529
28 mai 202027,1427,8026,9527,4427,446 211 800
27 mai 202026,8727,1026,3226,7426,745 485 500
26 mai 202026,4726,7526,2026,2826,284 326 700
22 mai 202025,6825,7325,4125,6525,653 521 000
21 mai 202025,4926,0325,4825,7025,704 960 000
20 mai 202025,6225,9225,4825,5925,593 335 900
19 mai 202025,9826,0725,3425,3525,354 268 700
18 mai 202025,4126,4825,3026,1326,135 354 700
15 mai 202024,9424,9824,1224,5124,519 986 600
14 mai 202024,2025,2823,7125,2425,246 427 500
13 mai 202024,7324,7724,0224,5524,557 588 000
12 mai 202025,3325,6824,8224,8524,855 317 100
11 mai 202025,4425,6724,7325,2525,254 747 200
08 mai 202024,9026,2624,7826,1126,116 217 500
07 mai 202024,5224,8024,2324,2924,295 782 300
06 mai 202025,4125,4824,2424,2824,284 921 400
05 mai 202025,1525,6925,1525,3425,344 361 500
04 mai 202024,7725,0824,5024,9624,964 552 200
01 mai 202025,0725,1024,5124,8724,874 325 200
30 avr. 202025,9526,0025,0825,4225,425 809 200
29 avr. 202026,4426,5925,7326,2126,214 301 000
28 avr. 202026,1526,6325,8025,9325,934 335 700
27 avr. 202025,6025,8625,5025,5525,554 496 300
24 avr. 202025,3325,6324,8925,4925,493 399 300
23 avr. 202025,3725,7825,0125,1925,193 410 400
22 avr. 202025,0425,5524,6525,3125,314 091 400
21 avr. 202024,5025,0824,3124,5724,575 006 600
20 avr. 202025,9926,0325,1625,2525,254 663 000
17 avr. 202025,9726,5225,7526,3926,393 907 300
16 avr. 202025,3025,5624,7925,2925,295 262 400
15 avr. 202025,5625,7624,9125,2625,264 824 400
14 avr. 202026,2726,7125,8626,5226,526 457 400
13 avr. 202026,5026,6025,5125,9025,903 829 600
09 avr. 202026,2627,7626,1026,7026,707 492 100
08 avr. 202024,6026,0424,6025,8125,816 783 900
07 avr. 202025,7926,0024,5524,5924,598 724 000
06 avr. 202022,8524,1322,7623,9223,926 121 000
03 avr. 202022,7222,9821,4021,7721,777 589 500
02 avr. 202022,4023,5522,3522,9722,976 068 100
01 avr. 202023,7323,9422,3822,9022,906 263 200
31 mars 202025,6025,8424,5624,6824,685 682 900
30 mars 202025,6525,9624,7725,8325,836 449 900
27 mars 202023,8326,0023,8025,4225,426 977 500
26 mars 202022,6624,9922,3524,6724,678 470 200
25 mars 202021,3023,4121,2022,2322,238 497 900
24 mars 202019,7421,3419,4521,2421,249 848 800
23 mars 202019,5319,9018,1218,5918,5912 818 600
20 mars 202022,1322,9819,5619,6719,6715 117 700
19 mars 202022,5322,9820,5521,5921,597 016 700
18 mars 202024,0624,2821,1222,8122,819 380 900
17 mars 202024,2525,7623,0025,5525,5510 047 800
16 mars 202025,0025,6923,4723,6623,6610 176 800
13 mars 202027,8028,1225,1827,4227,4210 610 100
12 mars 202027,6428,6026,3026,6326,638 893 100
11 mars 202029,5729,5728,8029,2529,258 794 500
10 mars 202029,7030,1728,5129,8329,838 955 100
09 mars 202029,7030,3828,6229,1129,118 590 500
09 mars 20200.415 Dividende
06 mars 202030,8331,7130,4131,5131,098 122 100
05 mars 202031,9531,9531,2831,6831,266 269 100
04 mars 202031,3432,2031,3232,1831,765 742 700
03 mars 202031,8832,5930,9231,0430,638 267 000
02 mars 202030,3131,8330,2231,8131,399 559 000
28 févr. 202030,4330,7629,5930,0129,6121 535 700
27 févr. 202033,0233,1530,9930,9930,5810 720 000
26 févr. 202034,5534,5933,2233,2432,807 950 900
25 févr. 202035,1635,2734,5534,5734,114 924 300
24 févr. 202035,4535,6135,0935,1234,665 466 800
21 févr. 202035,4535,8535,2335,6235,154 901 100
20 févr. 202035,1035,4934,9835,4134,944 594 600
19 févr. 202035,9135,9135,1035,1034,644 390 600
18 févr. 202035,4235,9135,2235,9135,447 968 900
14 févr. 202036,3736,4134,9735,3734,908 121 000
13 févr. 202036,2336,4236,1036,2835,803 251 400
12 févr. 202036,1736,4436,1236,2835,802 643 900
11 févr. 202036,2336,4136,0936,1735,693 845 000
10 févr. 202036,0836,1635,9536,1235,642 824 800
07 févr. 202036,0636,1735,8336,0235,553 241 300
06 févr. 202036,4636,6036,0836,0835,602 665 600
05 févr. 202036,0836,4836,0636,4235,943 704 600
04 févr. 202036,3036,6236,0436,0635,593 999 300
03 févr. 202036,2636,4135,9936,2535,775 398 200
31 janv. 202036,4036,5536,0236,1935,716 017 900
30 janv. 202036,6836,7136,1136,4735,995 710 400
29 janv. 202036,7236,8336,4636,7436,263 994 100
28 janv. 202036,3336,8036,3336,6436,164 266 300
27 janv. 202036,4236,6036,0436,1935,714 128 100
24 janv. 202036,7036,8236,2736,5336,053 157 200
23 janv. 202036,1736,7736,0636,7136,234 516 600
22 janv. 202036,0136,2235,8736,1735,693 838 400
21 janv. 202036,0336,0835,6236,0335,566 298 600
17 janv. 202035,9636,1035,7336,0935,613 887 200
16 janv. 202035,9036,0435,7235,9635,494 074 400
15 janv. 202035,6736,0135,5935,8535,384 044 800
14 janv. 202035,2335,5935,1335,5835,113 894 800
13 janv. 202035,4535,6935,3435,4334,963 974 500
10 janv. 202035,4935,8535,4235,4434,973 422 400
09 janv. 202035,3435,6135,3435,5135,043 266 800
08 janv. 202035,4235,6035,2835,3834,915 247 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages