Kurshistorik: PPL Corporation

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
16-08-2019
29,25
29,54
29,15
29,41
1.626.575
29,39
0
15-08-2019
29,12
29,45
29,04
29,22
922.451
29,22
0
14-08-2019
29,67
29,68
29,12
29,18
889.548
29,28
0
13-08-2019
29,29
29,66
29,09
29,64
1.056.776
29,56
0
12-08-2019
29,35
29,41
29,09
29,31
1.590.729
29,29
0
09-08-2019
29,80
29,85
29,14
29,38
1.158.631
29,43
0
08-08-2019
29,76
29,90
29,55
29,81
1.100.200
29,80
0
07-08-2019
29,44
29,97
29,40
29,80
1.676.212
29,70
0
06-08-2019
29,28
29,64
28,55
29,59
1.431.679
29,42
0
05-08-2019
29,73
29,82
28,87
28,98
1.841.970
29,08
0
02-08-2019
29,96
29,98
29,55
29,66
1.513.395
29,70
0
01-08-2019
29,57
29,92
29,57
29,72
1.219.909
29,76
0
31-07-2019
29,77
30,01
29,43
29,63
1.808.091
29,66
0
30-07-2019
30,00
30,13
29,58
29,72
764.897
29,77
0
29-07-2019
30,44
30,46
29,87
30,06
908.967
30,09
0
26-07-2019
30,18
30,51
30,18
30,32
795.060
30,34
0
25-07-2019
30,25
30,40
30,06
30,18
998.887
30,19
0
24-07-2019
30,26
30,40
30,04
30,32
953.852
30,28
0
23-07-2019
30,16
30,29
30,06
30,09
844.758
30,12
0
22-07-2019
30,26
30,28
29,94
30,16
1.317.354
30,14
0
19-07-2019
30,60
30,60
30,17
30,17
1.093.583
30,32
0
18-07-2019
30,44
30,74
30,22
30,70
2.296.318
30,70
0
17-07-2019
30,44
30,62
30,37
30,39
959.324
30,43
0
16-07-2019
30,35
30,50
30,16
30,36
987.956
30,32
0
15-07-2019
30,26
30,58
30,25
30,51
1.476.013
30,49
0
12-07-2019
30,41
30,41
30,06
30,26
733.899
30,26
0
11-07-2019
30,35
30,59
30,16
30,46
893.493
30,40
0
10-07-2019
30,79
30,87
30,25
30,35
2.211.555
30,39
0
09-07-2019
31,00
31,00
30,54
30,69
1.075.420
30,69
0
08-07-2019
31,02
31,08
30,83
31,03
645.091
31,01
0
05-07-2019
30,89
31,07
30,66
31,01
684.829
30,94
0
03-07-2019
30,94
31,24
30,94
31,09
1.052.151
31,08
0
02-07-2019
30,67
30,93
30,57
30,79
896.900
30,78
0
01-07-2019
31,15
31,15
30,38
30,58
1.100.635
30,64
0
28-06-2019
31,12
31,29
30,86
31,01
2.364.267
31,01
0
27-06-2019
31,20
31,43
31,02
31,19
843.805
31,19
0
26-06-2019
31,31
31,46
31,04
31,06
1.076.485
31,13
0
25-06-2019
31,55
31,64
31,37
31,42
637.874
31,45
0
24-06-2019
31,77
31,80
31,38
31,58
911.637
31,56
0
21-06-2019
31,61
31,76
31,26
31,75
3.209.476
31,75
0
20-06-2019
31,58
31,77
31,17
31,54
910.944
31,53
0
19-06-2019
30,96
31,54
30,96
31,38
1.113.081
31,32
0
18-06-2019
31,15
31,15
30,79
31,08
1.064.893
31,03
0
17-06-2019
31,30
31,45
30,67
30,94
1.206.994
30,96
0
14-06-2019
31,23
31,49
31,15
31,45
853.307
31,39
0
13-06-2019
31,25
31,34
30,96
31,11
2.562.631
31,12
0
12-06-2019
30,72
31,20
30,72
31,16
671.756
31,10
0
11-06-2019
30,64
30,79
30,39
30,61
1.057.174
30,59
0
10-06-2019
30,83
30,85
30,53
30,69
752.316
30,71
0
07-06-2019
31,35
31,48
31,02
31,02
1.369.745
31,14
0
06-06-2019
31,21
31,60
31,16
31,52
917.948
31,46
0
05-06-2019
30,64
31,32
30,49
31,15
1.121.801
31,07
0
04-06-2019
30,22
30,58
30,02
30,56
1.008.174
30,42
0
03-06-2019
29,88
30,22
29,72
30,18
1.439.649
30,08
0
31-05-2019
29,92
30,03
29,73
29,76
1.277.968
29,80
0
30-05-2019
29,91
30,13
29,79
29,89
845.399
29,91
0
29-05-2019
30,62
30,62
29,85
29,85
1.530.121
29,98
0
28-05-2019
30,83
30,85
30,44
30,58
2.528.779
30,59
0
24-05-2019
30,42
30,84
30,39
30,80
1.043.957
30,80
0
23-05-2019
30,07
30,37
30,03
30,36
1.130.564
30,30
0
22-05-2019
30,19
30,19
29,79
30,05
1.300.618
30,02
0
21-05-2019
29,79
30,53
29,78
30,22
1.346.000
30,22
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
20. august 2019 04:57:12
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-20 04:57:12 - 2019-08-20 04:57:12 - 1 - Website: OKAY