Stocks

PPC

Stock name PPC S.A. (CR)
Company name PUBLIC POWER CORPORATION SA

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Sep 18, 2020 5.1 -0.29 619,225 5.18 5.03 3,149,582.92 1,400 5.11
Sep 17, 2020 5.115 -2.57 676,912 5.25 5.115 3,509,046.93 1,472 5.19
Sep 16, 2020 5.25 3.14 1,019,165 5.285 5.015 5,309,546.52 2,101 5.1
Sep 15, 2020 5.09 4.73 1,068,608 5.17 4.864 5,354,791.99 2,240 4.92
Sep 14, 2020 4.86 5.19 871,567 4.874 4.704 4,195,929.7 1,940 4.784
Sep 11, 2020 4.62 -1.70 552,551 4.74 4.574 2,577,125.26 1,465 4.74
Sep 10, 2020 4.7 4.68 852,794 4.73 4.47 3,938,738.22 1,795 4.538
Sep 9, 2020 4.49 2.09 620,881 4.496 4.35 2,760,152.47 1,551 4.398
Sep 8, 2020 4.398 -1.17 885,329 4.5 4.31 3,891,396.45 1,822 4.5
Sep 7, 2020 4.45 2.77 858,926 4.5 4.296 3,799,469.07 1,956 4.36
Sep 4, 2020 4.33 2.66 1,296,582 4.38 4.226 5,569,509.58 2,608 4.25
Sep 3, 2020 4.218 1.39 730,522 4.24 4.136 3,070,324.22 1,443 4.188
Sep 2, 2020 4.16 1.86 604,664 4.16 4.068 2,486,308.07 1,351 4.084
Sep 1, 2020 4.084 1.90 684,853 4.084 3.998 2,770,651.41 1,479 4.05
Aug 31, 2020 4.008 1.47 631,056 4.05 3.964 2,526,251.91 1,014 3.98
Aug 28, 2020 3.95 0.00 252,686 3.976 3.876 994,943.15 710 3.95
Aug 27, 2020 3.95 0.51 1,202,175 4.07 3.92 4,800,039.35 1,960 3.94
Aug 26, 2020 3.93 2.83 493,331 3.93 3.79 1,905,678.12 1,255 3.808
Aug 25, 2020 3.822 1.11 166,104 3.85 3.74 630,870.27 621 3.84
Aug 24, 2020 3.78 -0.26 107,854 3.802 3.766 408,601.82 335 3.794
Aug 21, 2020 3.79 -0.11 208,162 3.802 3.712 782,643.5 618 3.78
Aug 20, 2020 3.794 -0.42 179,516 3.816 3.764 681,162.23 438 3.81
Aug 19, 2020 3.81 -0.78 208,477 3.866 3.806 799,778.05 533 3.842
Aug 18, 2020 3.84 -1.18 477,784 3.894 3.816 1,838,262.58 888 3.894
Aug 17, 2020 3.886 0.67 169,178 3.914 3.836 653,920.56 478 3.914
Aug 14, 2020 3.86 -1.03 129,331 3.922 3.854 501,454.16 357 3.922
Aug 13, 2020 3.9 0.78 178,872 3.92 3.86 695,194.91 403 3.87
Aug 12, 2020 3.87 0.73 279,961 3.946 3.842 1,095,430.49 683 3.842
Aug 11, 2020 3.842 3.78 366,325 3.852 3.702 1,393,924.73 994 3.702
Aug 10, 2020 3.702 -4.59 631,676 3.78 3.66 2,347,099.12 1,351 3.75

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher