PPL Corporation (PPL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
3.526.209 |
0,08%
|
35,62
|
35,55
|
36,65
|
36,24
|
| 22/04/2025 |
4.236.420 |
2,55%
|
35,59
|
34,78
|
36,295
|
36,21
|
| 21/04/2025 |
8.182.423 |
-1,15%
|
35,84
|
34,78
|
35,84
|
35,31
|
| 17/04/2025 |
1.961.041 |
1,25%
|
35,57
|
34,1569
|
36,15
|
35,72
|
| 16/04/2025 |
1.975.044 |
-0,25%
|
35,64
|
35,15
|
35,72
|
35,28
|
| 15/04/2025 |
1.138.022 |
-0,23%
|
35,64
|
35,33
|
35,72
|
35,37
|
| 14/04/2025 |
1.883.763 |
2,04%
|
34,96
|
34,85
|
35,55
|
35,45
|
| 11/04/2025 |
1.887.858 |
1,58%
|
34,155
|
33,76
|
34,87
|
34,74
|
| 10/04/2025 |
3.025.354 |
0,12%
|
33,15
|
33,56
|
34,62
|
34,20
|
| 09/04/2025 |
3.182.220 |
1,82%
|
34,15
|
32,50
|
34,265
|
34,16
|
| 08/04/2025 |
2.434.374 |
-0,03%
|
34,15
|
33,12
|
34,4582
|
33,54
|
| 07/04/2025 |
3.765.415 |
-2,73%
|
36,40
|
32,90
|
34,31
|
33,52
|
| 04/04/2025 |
3.793.873 |
-4,89%
|
36,43
|
34,27
|
36,40
|
34,46
|
| 03/04/2025 |
2.510.174 |
0,28%
|
36,43
|
36,005
|
36,64
|
36,23
|
| 02/04/2025 |
1.613.927 |
0,19%
|
36,06
|
35,77
|
36,31
|
36,13
|
| 01/04/2025 |
1.872.779 |
-0,14%
|
35,91
|
35,7244
|
36,095
|
36,06
|
| 31/03/2025 |
3.261.659 |
1,12%
|
35,91
|
35,79
|
36,41
|
36,11
|
| 28/03/2025 |
5.514.887 |
2,09%
|
35,255
|
35,055
|
35,97
|
35,71
|
| 27/03/2025 |
2.069.227 |
1,11%
|
34,68
|
34,58
|
35,08
|
34,98
|
| 26/03/2025 |
1.423.337 |
1,53%
|
34,18
|
34,10
|
34,67
|
34,60
|
| 25/03/2025 |
1.951.143 |
-2,01%
|
34,71
|
33,91
|
34,705
|
34,08
|
| 24/03/2025 |
2.121.577 |
0,06%
|
34,85
|
34,65
|
35,00
|
34,78
|
| 21/03/2025 |
1.562.301 |
-0,63%
|
34,88
|
34,44
|
35,00
|
34,76
|
| 20/03/2025 |
1.511.177 |
-0,03%
|
35,03
|
34,845
|
35,14
|
34,98
|
| 19/03/2025 |
1.912.449 |
0,49%
|
34,96
|
34,66
|
35,02
|
34,99
|
| 18/03/2025 |
1.395.751 |
-0,97%
|
34,96
|
34,5949
|
35,12
|
34,82
|
| 17/03/2025 |
2.625.041 |
0,75%
|
34,06
|
34,95
|
35,42
|
35,15
|
| 14/03/2025 |
1.603.243 |
2,17%
|
34,00
|
34,02
|
35,01
|
34,89
|
| 13/03/2025 |
2.007.095 |
0,53%
|
34,00
|
33,915
|
34,27
|
34,15
|
| 12/03/2025 |
2.076.963 |
-0,90%
|
34,19
|
33,92
|
34,36
|
33,97
|
| 11/03/2025 |
3.669.993 |
0,00%
|
34,185
|
34,07
|
34,64
|
34,28
|
| 07/03/2025 |
4.021.432 |
0,53%
|
34,36
|
33,7975
|
34,395
|
34,28
|
| 06/03/2025 |
2.291.201 |
-1,88%
|
34,36
|
33,75
|
34,44
|
33,89
|
| 05/03/2025 |
2.018.725 |
-0,52%
|
35,78
|
34,31
|
34,93
|
34,54
|
| 04/03/2025 |
5.262.185 |
-2,66%
|
35,78
|
34,65
|
35,91
|
34,72
|
| 03/03/2025 |
1.350.654 |
1,29%
|
34,78
|
35,15
|
35,69
|
35,67
|
| 28/02/2025 |
1.483.511 |
2,21%
|
34,68
|
34,575
|
35,275
|
35,21
|
| 27/02/2025 |
2.597.589 |
-1,20%
|
34,68
|
34,39
|
35,01
|
34,45
|
| 26/02/2025 |
1.429.460 |
-0,31%
|
34,88
|
34,71
|
35,105
|
34,87
|
| 25/02/2025 |
1.804.106 |
0,29%
|
34,95
|
34,76
|
35,065
|
34,98
|
| 24/02/2025 |
2.258.918 |
0,45%
|
34,07
|
34,815
|
35,065
|
34,88
|
| 21/02/2025 |
1.543.065 |
1,67%
|
34,12
|
34,07
|
34,86
|
34,725
|
| 20/02/2025 |
2.274.813 |
-0,70%
|
34,28
|
34,00
|
34,485
|
34,15
|
| 19/02/2025 |
2.522.369 |
0,56%
|
34,25
|
34,13
|
34,685
|
34,39
|
| 18/02/2025 |
1.999.138 |
1,39%
|
34,49
|
33,71
|
34,27
|
34,20
|
| 17/02/2025 |
2.187.079 |
0,00%
|
34,49
|
33,705
|
34,64
|
33,73
|
| 14/02/2025 |
3.525.895 |
-1,98%
|
34,38
|
33,70
|
34,62
|
33,74
|
| 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
|
