Premium
PPL Corporation (PPLC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0401848503114 | 49.77 | 49.77 | 48.1671 | 419849 | 48.59014691 | CS |
| 4 | 1.72 | 3.58109514887 | 48.03 | 52.89 | 47.54 | 265948 | 48.80969559 | CS |
| 12 | -2.4 | -4.6021093001 | 52.15 | 52.89 | 46.99 | 244355 | 48.85116973 | CS |
| 26 | -1.24 | -2.43184938223 | 50.99 | 52.89 | 46.99 | 250708 | 49.65389041 | CS |
| 52 | -1.24 | -2.43184938223 | 50.99 | 52.89 | 46.99 | 250708 | 49.65389041 | CS |
| 156 | -1.24 | -2.43184938223 | 50.99 | 52.89 | 46.99 | 250708 | 49.65389041 | CS |
| 260 | -1.24 | -2.43184938223 | 50.99 | 52.89 | 46.99 | 250708 | 49.65389041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 48.19 | -1.03 | -2.09 | 49.47 | 49.47 | 48.19 | 827007 |
| 1783032000 | 49.22 | 1.03 | 2.14 | 48.58 | 49.42 | 48.28 | 106824 |
| 1782945600 | 48.19 | -0.88 | -1.79 | 49.07 | 49.4 | 48.1671 | 106956 |
| 1782859200 | 49.07 | -0.23 | -0.47 | 49.77 | 49.77 | 48.61 | 638610 |
| 1782772800 | 49.3 | 0.09 | 0.18 | 49.13 | 49.7 | 48.965 | 117830 |
| 1782513600 | 49.21 | -0.14 | -0.28 | 49.15 | 49.94 | 49.13 | 6777 |
| 1782427200 | 49.35 | -0.11 | -0.22 | 50.03 | 50.03 | 48.94 | 15471 |
| 1782340800 | 49.46 | 0.82 | 1.69 | 48.64 | 49.65 | 48.64 | 1288496 |
| 1782254400 | 48.64 | 1.1 | 2.31 | 47.92 | 48.945 | 47.92 | 5793 |
| 1782168000 | 47.54 | -0.4 | -0.83 | 48.14 | 48.37 | 47.54 | 81870 |
| 1781822400 | 47.94 | -0.24 | -0.50 | 48.38 | 48.59 | 47.88 | 25819 |
| 1781736000 | 48.18 | -0.77 | -1.57 | 48.79 | 48.79 | 48.05 | 7525 |
| 1781649600 | 48.95 | 0.02 | 0.04 | 52.89 | 52.89 | 48.82 | 437686 |
| 1781563200 | 48.93 | 0.41 | 0.85 | 48.5 | 49.24 | 48.5 | 185168 |
| 1781304000 | 48.52 | 0.19 | 0.39 | 48.06 | 48.67 | 48.03 | 85692 |
| 1781217600 | 48.33 | 0.27 | 0.56 | 47.95 | 48.66 | 47.9 | 448136 |
| 1781131200 | 48.06 | -0.13 | -0.27 | 48.45 | 48.49 | 47.83 | 8198 |
| 1781044800 | 48.19 | 0.22 | 0.46 | 48.03 | 48.44 | 47.6 | 393209 |
| 1780958400 | 47.97 | -0.08 | -0.17 | 48.041 | 48.21 | 47.825 | 92560 |
| 1780699200 | 48.05 | 0.42 | 0.88 | 47.59 | 48.46 | 47.54 | 8133 |
| 1780612800 | 47.63 | -0.03 | -0.06 | 47.48 | 47.84 | 47.275 | 241544 |
| 1780526400 | 47.66 | 0.26 | 0.55 | 47.4 | 48.32 | 47.4 | 63163 |
| 1780440000 | 47.4 | 0.2 | 0.42 | 47.1 | 47.545 | 46.99 | 107194 |
| 1780353600 | 47.2 | -0.71 | -1.48 | 47.46 | 47.62 | 47.11 | 229379 |
| 1780094400 | 47.91 | -0.09 | -0.19 | 48.16 | 48.415 | 47.62 | 475916 |
| 1780008000 | 48 | -0.35 | -0.72 | 48.53 | 51.99 | 47.89 | 628123 |
| 1779921600 | 48.35 | -0.07 | -0.14 | 48.37 | 48.5 | 48.19 | 1384123 |
| 1779835200 | 48.42 | -0.44 | -0.90 | 48.86 | 49.72 | 48.3 | 625135 |
| 1779489600 | 48.86 | 0.39 | 0.80 | 48.605 | 49.01 | 48.47 | 73256 |
| 1779403200 | 48.47 | 0.77 | 1.61 | 47.65 | 49.075 | 47.65 | 102203 |
| 1779316800 | 47.7 | -0.28 | -0.58 | 48.28 | 48.28 | 47.66 | 32314 |
| 1779230400 | 47.98 | 0.5 | 1.05 | 47.98 | 48.04 | 47.705 | 441935 |
| 1779144000 | 47.48 | -0.05 | -0.11 | 47.59 | 47.83 | 47.28 | 1349114 |
| 1778884800 | 47.53 | -0.76 | -1.57 | 48.29 | 49.11 | 47.43 | 14079 |
| 1778798400 | 48.29 | 0.04 | 0.08 | 48.14 | 48.41 | 48.05 | 16447 |
| 1778712000 | 48.25 | -0.57 | -1.17 | 48.27 | 48.42 | 48 | 217566 |
| 1778625600 | 48.82 | 0.14 | 0.29 | 48.6694 | 49.02 | 48.48 | 19523 |
| 1778539200 | 48.68 | 0.41 | 0.85 | 47.98 | 48.99 | 47.98 | 200769 |
| 1778280000 | 48.27 | -0.83 | -1.69 | 49.25 | 49.25 | 48 | 161525 |
| 1778193600 | 49.1 | -0.12 | -0.24 | 48.94 | 49.23 | 48.91 | 10277 |
| 1778107200 | 49.22 | -0.39 | -0.79 | 49.76 | 49.76 | 49.02 | 7914 |
| 1778020800 | 49.61 | -0.13 | -0.26 | 49.98 | 49.98 | 49.54 | 2581 |
| 1777934400 | 49.74 | 0.26 | 0.53 | 50.01 | 50.01 | 49.55 | 26537 |
| 1777675200 | 49.48 | -0.96 | -1.90 | 50.07 | 50.4 | 49.48 | 19903 |
| 1777588800 | 50.44 | -0.85 | -1.66 | 51.71 | 51.91 | 50.1303 | 1543913 |
| 1777502400 | 51.29 | -0.48 | -0.93 | 51.93 | 51.93 | 51.29 | 4687 |
| 1777416000 | 51.77 | 0.49 | 0.96 | 51.6 | 51.77 | 51.37 | 4848 |
| 1777329600 | 51.28 | -0.26 | -0.50 | 51.66 | 51.71 | 51.28 | 24618 |
| 1777070400 | 51.54 | 0.19 | 0.37 | 51.51 | 51.79 | 51.22 | 5632 |
| 1776984000 | 51.35 | 0.63 | 1.24 | 50.94 | 51.39 | 50.94 | 156839 |
| 1776897600 | 50.72 | -0.35 | -0.69 | 51.32 | 51.32 | 50.45 | 12372 |
| 1776811200 | 51.07 | -0.35 | -0.68 | 51.11 | 51.67 | 51.07 | 6997 |
| 1776724800 | 51.42 | -0.15 | -0.28 | 51.8 | 51.8462 | 51.37 | 38123 |
| 1776465600 | 51.565 | -0.4 | -0.76 | 52.46 | 52.46 | 51.41 | 1345 |
| 1776379200 | 51.96 | -0.01 | -0.02 | 52.02 | 52.06 | 51.65 | 269595 |
| 1776292800 | 51.97 | -0.42 | -0.80 | 52.61 | 52.61 | 51.782 | 181592 |
| 1776206400 | 52.39 | 0.13 | 0.25 | 52.15 | 52.57 | 52.01 | 339392 |
| 1776120000 | 52.26 | -0.02 | -0.04 | 52.3 | 52.39 | 52.26 | 50845 |
| 1775860800 | 52.28 | -0.1 | -0.19 | 52.4 | 52.57 | 52.28 | 2290 |
| 1775774400 | 52.38 | 0.26 | 0.50 | 52.12 | 52.38 | 52.07 | 232858 |
| 1775688000 | 52.12 | 0.54 | 1.06 | 51.62 | 52.12 | 51.535 | 30213 |
| 1775601600 | 51.575 | 0.12 | 0.22 | 51.66 | 51.66 | 51.4816 | 848288 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
