U.S. markets open in 8 hours 52 minutes

Planet Labs PBC (PL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.0000+0.1100 (+5.82%)
Al cierre: 04:00PM EDT
2.0000 0.00 (0.00%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20241.91002.04001.90002.00002.00001,664,500
06 may 20241.81001.93001.81001.89001.89001,162,900
03 may 20241.85001.90001.78501.81001.8100990,000
02 may 20241.79001.83001.76001.82001.8200834,700
01 may 20241.70001.78501.69101.76001.76002,036,700
30 abr 20241.78001.78001.67001.69001.6900975,400
29 abr 20241.79001.82001.71001.74001.7400980,600
26 abr 20241.76001.79501.75001.77001.7700585,700
25 abr 20241.80001.87001.74001.76001.7600848,100
24 abr 20241.77001.83001.74001.82001.82001,178,200
23 abr 20241.73001.84001.73001.77001.77001,116,300
22 abr 20241.78001.78001.71001.74001.7400963,000
19 abr 20241.68001.78001.68001.75001.75001,644,900
18 abr 20241.80001.84001.74001.76001.76001,358,000
17 abr 20241.74001.79001.73001.75001.75001,998,400
16 abr 20241.80001.82001.71001.73001.73002,479,800
15 abr 20242.01002.01001.80001.81001.81003,420,800
12 abr 20242.05002.07002.00002.01002.01001,403,200
11 abr 20242.06002.08002.02002.07002.07001,155,000
10 abr 20242.09002.10002.02002.04002.04001,370,500
09 abr 20242.11002.16002.07002.15002.15001,319,500
08 abr 20242.10002.11902.06002.10002.10001,500,400
05 abr 20242.06002.10002.04002.10002.10001,233,700
04 abr 20242.16002.17502.05502.08002.08001,468,800
03 abr 20242.15002.21002.12002.14002.14001,219,800
02 abr 20242.22002.25002.12502.16002.16001,931,100
01 abr 20242.55002.57002.22002.25002.25003,337,600
28 mar 20242.57002.67002.52502.55002.55002,518,100
27 mar 20242.53002.56002.47002.55002.55001,130,300
26 mar 20242.53002.60002.50002.51002.51001,838,500
25 mar 20242.42002.54002.42002.49002.49001,924,600
22 mar 20242.47002.47502.39002.39002.3900846,700
21 mar 20242.45002.48002.38502.47002.47001,765,500
20 mar 20242.34002.45002.31002.42002.42001,795,600
19 mar 20242.19002.40002.19002.36002.36001,862,300
18 mar 20242.21002.24002.17002.21002.2100899,100
15 mar 20242.17002.23002.14502.21002.21002,297,800
14 mar 20242.19002.19002.13002.16002.16001,123,400
13 mar 20242.14002.23002.13002.17002.1700827,800
12 mar 20242.20002.20002.14002.15002.1500998,000
11 mar 20242.24002.30002.19502.20002.2000941,600
08 mar 20242.27002.36002.24002.24002.24001,127,400
07 mar 20242.20002.24002.16002.22002.2200623,200
06 mar 20242.20002.23002.14502.17002.1700729,300
05 mar 20242.13002.23002.13002.17002.17002,089,000
04 mar 20242.26002.28002.15002.15002.1500882,600
01 mar 20242.18002.26002.14002.25002.25001,376,800
29 feb 20242.18002.24002.15002.19002.1900871,000
28 feb 20242.20002.21002.13002.13002.1300786,700
27 feb 20242.24002.27002.19002.23002.2300716,000
26 feb 20242.15002.22002.15002.21002.21001,043,100
23 feb 20242.16002.20002.13002.16002.16001,807,000
22 feb 20242.15002.19002.14002.16002.16001,106,800
21 feb 20242.20002.20002.14002.16002.1600934,200
20 feb 20242.25002.27002.19002.22002.2200764,200
16 feb 20242.27002.28002.21502.26002.2600949,400
15 feb 20242.29002.34002.25002.29002.29001,070,300
14 feb 20242.22002.26002.18002.26002.2600710,800
13 feb 20242.28002.29002.15502.17002.17001,197,300
12 feb 20242.33002.42002.28002.40002.40001,299,500
09 feb 20242.23002.32502.20002.32002.32001,126,300
08 feb 20242.17002.24002.15002.21002.2100686,700
07 feb 20242.19002.22002.14002.17002.1700616,100
06 feb 20242.11002.20002.10002.19002.19001,070,600
05 feb 20242.20002.21002.13002.15002.15001,430,700
02 feb 20242.27002.28002.22002.25002.2500753,500
01 feb 20242.31002.36002.17002.31002.31002,331,000
31 ene 20242.34002.40002.26002.26002.26001,062,200
30 ene 20242.41002.42802.33002.37002.3700787,600
29 ene 20242.28002.46002.27002.45002.45001,380,200
26 ene 20242.32002.34002.27002.29002.2900680,700
25 ene 20242.32002.33802.25002.30002.3000766,000
24 ene 20242.33002.43002.27002.29002.29001,611,700
23 ene 20242.30002.33002.26002.28002.28001,294,900
22 ene 20242.11002.29002.11002.28002.28001,782,800
19 ene 20242.10002.11501.99002.11002.11001,662,100
18 ene 20242.09002.11002.02002.07002.07001,137,900
17 ene 20242.07002.08002.03002.07002.07001,124,900
16 ene 20242.21002.21002.10002.10002.10001,030,800
12 ene 20242.21002.26002.18002.20002.20001,119,000
11 ene 20242.27002.27002.15002.18002.18001,446,800
10 ene 20242.25002.33002.21002.24002.24001,576,100
09 ene 20242.30002.30002.24002.25002.2500938,400
08 ene 20242.25002.36002.24002.33002.33001,054,900
05 ene 20242.30002.35002.25002.26002.26001,357,700
04 ene 20242.34002.36502.29002.32002.3200951,100
03 ene 20242.39002.40002.30002.34002.34001,324,100
02 ene 20242.46002.52002.38002.38002.38001,402,300
29 dic 20232.54002.57002.45002.47002.47001,478,200
28 dic 20232.38002.57002.37002.56002.56002,270,500
27 dic 20232.45002.48002.37502.39002.39002,007,400
26 dic 20232.37002.46002.32002.45002.45002,312,500
22 dic 20232.37002.48002.33002.35002.35003,502,500
21 dic 20232.36002.41002.33502.37002.37002,092,100
20 dic 20232.46002.46002.34002.35002.35001,657,200
19 dic 20232.43002.50002.42902.48002.48001,889,600
18 dic 20232.45002.56002.41502.43002.43001,474,100
15 dic 20232.55002.57002.38002.45002.45003,952,000
14 dic 20232.50002.60502.45002.52002.52002,297,900
13 dic 20232.29002.45002.22502.45002.45002,468,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...