PPL Corporation【PPL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

PPL Corporation (PPL)

32.73

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.09	0.275735294118	32.64	33.55	32.24	4057712	33.04270218	CS
4	0.15	0.460405156538	32.58	33.79	31.22	4271175	32.5607971	CS
12	0.12	0.367985280589	32.61	35.145	31.22	4372765	33.13822474	CS
26	3.15	10.6490872211	29.58	35.145	29.58	4720406	32.33093039	CS
52	6.8	26.2244504435	25.93	35.145	25.35	4751014	29.93622137	CS
156	3.28	11.1375212224	29.45	35.145	22.2	5278987	28.05737487	CS
260	-3.95	-10.7688113413	36.68	36.71	18.12	5211470	28.07074714	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	32.729999	-0.11	-0.33	32.84	33.119999	32.659999	3682248
1738107600	32.84	-0.67	-2.00	33.479999	33.549999	32.659999	4506789
1738021200	33.509999	0.63	1.92	33.119999	33.53	32.24	5354608
1737762000	32.88	0.22	0.67	32.64	32.95	32.64	2687203
1737675600	32.659999	0	0.00	32.659999	32.659999	32.659999	0
1737589200	32.659999	-0.91	-2.71	33.56	33.56	32.63	6137438
1737502800	33.57	0.32	0.96	33.45	33.79	33.38	4597830
1737157200	33.25	0.08	0.24	33.14	33.365	33.009999	4793261
1737070800	33.17	1.06	3.30	32.1	33.195	32.03	6654882
1736984400	32.11	0.13	0.41	32.27	32.43	31.99	4313632
1736898000	31.98	0.3	0.95	31.69	32.1	31.6	4253532
1736811600	31.68	-0.05	-0.16	31.77	31.8	31.22	4824096
1736552400	31.73	-0.44	-1.37	31.94	32.24	31.69	3819909
1736379600	32.17	0.17	0.53	31.95	32.18	31.605	3624697
1736293200	32	0.27	0.85	31.88	32.14	31.82	3498172
1736206800	31.73	-0.54	-1.67	32.159999	32.24	31.655	3865184
1735947600	32.27	0.09	0.28	32.259999	32.5	32.15	3134717
1735861200	32.18	-0.28	-0.86	32.58	32.68	32.08	2861784
1735688400	32.46	0.07	0.22	32.45	32.59	32.189999	3592613
1735602000	32.39	-0.13	-0.40	32.409999	32.455	32.064999	2513860
1735342800	32.52	-0.1	-0.31	32.479999	32.75	32.33	2271243
1735256400	32.619999	0.02	0.06	32.58	32.68	32.43	1636438
1735077840	32.6	0.19	0.59	32.409999	32.615	32.3249	964202
1734997200	32.409999	-0.02	-0.06	32.28	32.465	32.11	3014810
1734738000	32.43	0.41	1.28	31.87	32.46	31.85	10037136
1734651600	32.02	0.43	1.36	31.54	32.29	31.52	5326905
1734565200	31.59	-0.67	-2.08	32.159999	32.299999	31.575	4361915
1734478800	32.259999	-0.06	-0.19	32.159999	32.479999	32.119999	4166173
1734392400	32.32	0.03	0.09	32.35	32.78	32.299999	4053678
1734133200	32.29	0	0.00	32.32	32.57	32.18	2872584
1734046800	32.29	-0.44	-1.34	32.89	32.915	32.29	4012677
1733960400	32.729999	-0.19	-0.58	33.1	33.125	32.67	4023899
1733874000	32.92	-0.23	-0.69	33.02	33.02	32.4	4541800
1733787600	33.15	-0.45	-1.34	33.53	33.6	33.13	3854239
1733528400	33.6	-0.49	-1.44	34.02	34.14	33.56	3815821
1733442000	34.09	0.07	0.21	34	34.355	33.91	2890188
1733355600	34.02	-0.23	-0.67	34.39	34.39	33.87	3040610
1733269200	34.25	-0.19	-0.55	34.62	34.68	34.25	3745604
1733182800	34.44	-0.49	-1.40	34.94	34.98	34.23	4248752
1732917840	34.93	-0.07	-0.20	34.95	35.145	34.79	2348448
1732750800	35	0.16	0.46	34.94	35.14	34.88	2928755
1732664400	34.84	0.44	1.28	34.45	34.855	34.37	6555782
1732578000	34.4	-0.05	-0.15	34.5	34.75	34.08	5363599
1732318800	34.45	-0.4	-1.15	34.93	35	34.43	11916292
1732232400	34.85	0.58	1.69	34.23	34.89	34.185	4976214
1732146000	34.27	0.13	0.38	34.1	34.315	33.775	4578094
1732059600	34.14	0.14	0.41	33.86	34.16	33.71	8459974
1731973200	34	0.3	0.89	33.7	34.045	33.64	4192279
1731714000	33.7	0.49	1.48	33.22	33.75	33.18	4465812
1731627600	33.21	-0.28	-0.84	33.59	33.59	33.174999	3693485
1731541200	33.49	0.25	0.75	33.27	33.5975	33.2	3685888
1731454800	33.24	-0.22	-0.66	33.34	33.58	33.2	4069601
1731368400	33.46	0.4	1.21	33	33.5775	33	4816638
1731109200	33.06	0.72	2.23	32.43	33.18	32.424999	6209892
1731022800	32.34	-0.21	-0.65	32.61	32.755	32.104	6273412
1730936400	32.549999	-0.04	-0.12	32.549999	32.9	32.335	7020837
1730850000	32.59	0.53	1.65	31.96	32.61	31.89	4080588
1730763600	32.06	0.5	1.58	32.06	32.479999	31.85	15464454
1730500800	31.56	-1	-3.07	31.94	33.075	31.47	5959106
1730414400	32.56	0.32	0.99	32.42	32.9	32.35	7182529
1730328000	32.24	0.12	0.37	32.259999	32.33	32.115	4346010

Investec Bnk 23

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관