PPL Corporation (PPL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 13/02/2025 |
5.555.856 |
-0,32%
|
34,01
|
33,445
|
34,73
|
34,41
|
| 12/02/2025 |
3.441.821 |
0,00%
|
34,01
|
33,915
|
34,53
|
34,52
|
| 11/02/2025 |
1.957.801 |
0,85%
|
34,135
|
33,76
|
34,54
|
34,52
|
| 10/02/2025 |
2.390.379 |
0,26%
|
33,96
|
33,71
|
34,24
|
34,23
|
| 07/02/2025 |
1.365.094 |
0,09%
|
34,00
|
33,87
|
34,25
|
34,14
|
| 06/02/2025 |
1.260.931 |
0,56%
|
33,95
|
33,71
|
34,175
|
34,11
|
| 05/02/2025 |
1.193.583 |
0,92%
|
33,68
|
33,6472
|
33,99
|
33,92
|
| 04/02/2025 |
1.852.932 |
-0,59%
|
33,68
|
33,35
|
33,95
|
33,61
|
| 03/02/2025 |
2.789.327 |
0,63%
|
33,54
|
33,26
|
33,85
|
33,81
|
| 31/01/2025 |
2.243.618 |
0,39%
|
33,52
|
33,35
|
33,615
|
33,60
|
| 30/01/2025 |
2.091.286 |
2,26%
|
32,86
|
33,025
|
33,4975
|
33,47
|
| 29/01/2025 |
1.815.785 |
-0,34%
|
32,86
|
32,66
|
33,12
|
32,73
|
| 28/01/2025 |
2.265.452 |
-2,00%
|
33,44
|
32,665
|
33,54
|
32,84
|
| 27/01/2025 |
2.761.722 |
1,92%
|
33,095
|
32,24
|
33,529
|
33,51
|
| 24/01/2025 |
1.204.974 |
0,43%
|
32,73
|
32,645
|
32,95
|
32,88
|
| 23/01/2025 |
1.280.650 |
0,25%
|
33,56
|
32,605
|
33,035
|
32,74
|
| 22/01/2025 |
3.893.032 |
-2,71%
|
33,45
|
32,635
|
33,57
|
32,66
|
| 21/01/2025 |
1.940.039 |
0,96%
|
33,14
|
33,38
|
33,79
|
33,57
|
| 20/01/2025 |
1.677.988 |
0,00%
|
33,14
|
33,01
|
33,36
|
33,25
|
| 17/01/2025 |
2.090.371 |
0,24%
|
32,11
|
33,03
|
33,365
|
33,245
|
| 16/01/2025 |
3.382.632 |
3,30%
|
32,11
|
32,05
|
33,19
|
33,17
|
| 15/01/2025 |
1.717.684 |
0,40%
|
32,37
|
31,99
|
32,43
|
32,11
|
| 14/01/2025 |
1.800.950 |
0,95%
|
31,71
|
31,60
|
32,10
|
31,98
|
| 13/01/2025 |
2.447.800 |
-0,16%
|
31,94
|
31,22
|
31,80
|
31,68
|
| 10/01/2025 |
1.984.341 |
-1,37%
|
31,90
|
31,69
|
32,24
|
31,73
|
| 09/01/2025 |
1.969.392 |
0,56%
|
31,93
|
31,605
|
32,18
|
32,17
|
| 08/01/2025 |
1.466.282 |
0,53%
|
31,93
|
31,605
|
32,18
|
32,18
|
| 07/01/2025 |
1.407.481 |
0,85%
|
31,89
|
31,835
|
32,14
|
32,00
|
| 06/01/2025 |
1.753.453 |
-1,67%
|
32,21
|
31,66
|
32,24
|
31,73
|
| 03/01/2025 |
1.245.682 |
0,28%
|
32,58
|
32,15
|
32,50
|
32,27
|
| 02/01/2025 |
1.272.219 |
-0,86%
|
32,53
|
32,08
|
32,68
|
32,18
|
| 31/12/2024 |
0 |
0,22%
|
32,53
|
32,20
|
32,58
|
32,46
|
| 30/12/2024 |
1.158.560 |
-0,40%
|
32,405
|
32,065
|
32,48
|
32,48
|
| 27/12/2024 |
900.299 |
-0,31%
|
32,47
|
32,33
|
32,75
|
32,52
|
| 26/12/2024 |
639.784 |
0,06%
|
32,41
|
32,43
|
32,68
|
32,62
|
| 24/12/2024 |
0 |
0,59%
|
32,35
|
32,3249
|
32,615
|
32,60
|
| 23/12/2024 |
1.427.564 |
-0,06%
|
32,28
|
32,11
|
32,465
|
32,41
|
| 20/12/2024 |
1.664.410 |
1,33%
|
31,62
|
31,86
|
32,46
|
32,43
|
| 19/12/2024 |
2.166.076 |
1,36%
|
31,62
|
31,53
|
32,29
|
32,02
|
| 18/12/2024 |
0 |
-2,08%
|
32,155
|
31,575
|
32,30
|
31,59
|
| 17/12/2024 |
1.830.304 |
-0,19%
|
32,155
|
32,135
|
32,48
|
32,26
|
| 16/12/2024 |
1.613.971 |
0,09%
|
32,32
|
32,30
|
32,78
|
32,32
|
| 13/12/2024 |
1.335.967 |
0,00%
|
32,30
|
32,18
|
32,57
|
32,29
|
| 12/12/2024 |
1.953.498 |
-1,34%
|
32,82
|
32,29
|
32,915
|
32,29
|
| 11/12/2024 |
1.841.542 |
-0,58%
|
33,03
|
32,67
|
33,125
|
32,73
|
| 09/12/2024 |
1.649.446 |
-1,25%
|
33,51
|
32,8925
|
33,57
|
32,92
|
| 06/12/2024 |
1.629.288 |
-1,44%
|
34,08
|
33,56
|
34,14
|
33,60
|
| 05/12/2024 |
1.121.421 |
0,21%
|
33,96
|
33,96
|
34,35
|
34,09
|
| 04/12/2024 |
1.197.408 |
-0,67%
|
34,20
|
33,875
|
34,36
|
34,02
|
| 03/12/2024 |
1.459.261 |
-0,54%
|
34,64
|
34,25
|
34,68
|
34,25
|
| 02/12/2024 |
1.806.547 |
-1,40%
|
34,93
|
34,235
|
34,98
|
34,44
|
| 29/11/2024 |
947.816 |
0,57%
|
35,0007
|
34,79
|
35,20
|
34,93
|
| 28/11/2024 |
1.128.403 |
0,03%
|
34,95
|
34,85
|
35,14
|
35,00
|
| 27/11/2024 |
1.091.619 |
0,46%
|
34,84
|
34,37
|
35,14
|
34,85
|
| 26/11/2024 |
4.574.172 |
1,28%
|
34,535
|
34,08
|
34,855
|
34,84
|
| 25/11/2024 |
1.873.240 |
-0,15%
|
34,925
|
34,08
|
34,925
|
34,40
|
| 22/11/2024 |
8.273.042 |
-1,15%
|
34,28
|
34,185
|
35,00
|
34,45
|
| 21/11/2024 |
2.167.563 |
1,69%
|
34,15
|
33,78
|
34,885
|
34,85
|
| 20/11/2024 |
1.742.397 |
0,38%
|
33,86
|
33,71
|
34,315
|
34,27
|
| 19/11/2024 |
3.385.298 |
0,41%
|
33,71
|
33,64
|
34,145
|
34,14
|
| 18/11/2024 |
1.395.896 |
0,89%
|
33,63
|
33,63
|
34,045
|
34,00
|
| 15/11/2024 |
1.421.557 |
1,48%
|
33,505
|
33,175
|
33,75
|
33,70
|
| 14/11/2024 |
1.394.812 |
-0,84%
|
33,35
|
33,175
|
33,65
|
33,21
|
| 13/11/2024 |
1.566.425 |
0,75%
|
33,46
|
33,12
|
33,5975
|
33,49
|
| 12/11/2024 |
1.685.310 |
-0,66%
|
33,46
|
33,025
|
33,5775
|
33,24
|
| 11/11/2024 |
1.820.300 |
1,21%
|
33,08
|
33,025
|
33,5775
|
33,46
|
| 08/11/2024 |
2.267.903 |
2,23%
|
32,62
|
32,104
|
33,18
|
33,06
|
| 07/11/2024 |
3.227.998 |
-0,65%
|
32,5118
|
32,104
|
32,90
|
32,34
|
| 06/11/2024 |
2.798.197 |
-0,12%
|
31,93
|
31,89
|
32,90
|
32,55
|
| 05/11/2024 |
1.739.987 |
%
|
31,93
|
31,89
|
32,61
|
32,59
|
| 04/11/2024 |
8.602.580 |
%
|
32,15
|
31,85
|
32,48
|
32,06
|
| 01/11/2024 |
2.854.459 |
%
|
32,415
|
31,47
|
33,075
|
31,56
|
| 31/10/2024 |
2.854.429 |
%
|
32,415
|
32,35
|
32,90
|
32,56
|
| 30/10/2024 |
1.208.185 |
%
|
32,265
|
32,115
|
32,33
|
32,24
|
| 29/10/2024 |
1.694.240 |
%
|
32,63
|
32,115
|
32,485
|
32,12
|
| 28/10/2024 |
994.507 |
%
|
32,63
|
32,555
|
32,82
|
32,71
|
| 25/10/2024 |
1.013.661 |
%
|
33,06
|
32,42
|
33,19
|
32,43
|
| 24/10/2024 |
834.774 |
%
|
33,06
|
32,74
|
33,15
|
32,87
|
| 23/10/2024 |
880.968 |
%
|
32,74
|
32,72
|
33,135
|
33,13
|
| 22/10/2024 |
1.273.269 |
%
|
32,625
|
32,355
|
32,73
|
32,68
|
| 21/10/2024 |
1.887.067 |
%
|
32,74
|
32,65
|
33,04
|
32,73
|
| 18/10/2024 |
1.265.788 |
%
|
32,43
|
32,28
|
32,705
|
32,66
|
| 17/10/2024 |
1.089.856 |
%
|
32,58
|
32,265
|
32,64
|
32,37
|
| 16/10/2024 |
1.220.493 |
%
|
32,40
|
32,3423
|
32,665
|
32,62
|
| 15/10/2024 |
1.111.457 |
%
|
32,33
|
32,295
|
32,69
|
32,34
|
| 14/10/2024 |
1.185.183 |
%
|
31,72
|
31,72
|
32,175
|
32,08
|
| 11/10/2024 |
1.309.927 |
%
|
31,92
|
31,39
|
31,73
|
31,71
|
| 10/10/2024 |
3.574.408 |
%
|
31,92
|
31,42
|
31,99
|
31,47
|
| 09/10/2024 |
3.875.843 |
%
|
32,16
|
31,81
|
32,24
|
31,85
|
| 08/10/2024 |
1.268.244 |
%
|
32,05
|
31,97
|
32,22
|
32,12
|
| 07/10/2024 |
1.321.185 |
%
|
32,42
|
31,855
|
32,44
|
31,87
|
| 04/10/2024 |
2.239.686 |
%
|
32,42
|
32,07
|
32,57
|
32,55
|
| 03/10/2024 |
3.510.272 |
%
|
33,085
|
32,66
|
33,14
|
32,75
|
| 02/10/2024 |
1.850.013 |
%
|
33,00
|
32,89
|
33,19
|
33,06
|
| 01/10/2024 |
1.314.436 |
%
|
33,10
|
32,93
|
33,385
|
33,23
|
| 30/09/2024 |
1.402.392 |
%
|
33,005
|
32,78
|
33,14
|
33,0807
|
| 27/09/2024 |
1.363.987 |
%
|
32,66
|
32,655
|
32,985
|
32,88
|
| 26/09/2024 |
1.083.812 |
%
|
32,15
|
32,515
|
32,965
|
32,60
|
| 25/09/2024 |
2.186.656 |
%
|
32,15
|
32,48
|
32,83
|
32,74
|
| 24/09/2024 |
2.245.615 |
%
|
32,15
|
32,50
|
33,015
|
32,57
|
