U.S. markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.59-0.05 (-0.23%)
Al cierre: 04:00PM EDT
21.13 -0.46 (-2.13%)
Fuera de horario: 06:44PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202422.0522.2521.3021.5921.5933,856,868
23 abr 202421.2522.0621.2321.6421.6436,304,600
22 abr 202420.7221.0820.3620.9720.9731,894,500
19 abr 202420.9821.4320.3320.4720.4739,290,300
18 abr 202421.2521.4320.7021.1321.1334,550,500
17 abr 202422.0122.1121.2221.3121.3130,139,800
16 abr 202421.5921.9921.2721.8821.8833,869,200
15 abr 202422.7923.1321.8321.9021.9038,182,100
12 abr 202422.7023.2022.4122.6722.6736,348,800
11 abr 202422.6522.9122.2522.8422.8426,399,400
10 abr 202422.2222.7122.0122.4222.4228,642,900
09 abr 202423.0123.0922.4622.8122.8127,724,500
08 abr 202423.0823.2022.6723.0023.0025,022,700
05 abr 202422.4223.3222.3122.9622.9638,565,800
04 abr 202423.8224.1022.4022.4822.4864,995,300
03 abr 202422.4423.0122.3822.7022.7030,357,400
02 abr 202422.0022.7921.7222.7222.7239,770,600
01 abr 202422.9823.2122.4022.8622.8641,000,000
28 mar 202424.1724.2822.9423.0123.0170,008,200
27 mar 202425.0025.4824.2624.5124.5138,600,100
26 mar 202424.7625.4724.4724.8924.8943,610,500
25 mar 202424.1224.6224.0524.5124.5129,255,900
22 mar 202424.2024.4824.0224.1824.1825,354,300
21 mar 202425.3025.3324.4424.4924.4937,099,600
20 mar 202423.7724.6523.6724.5724.5740,273,800
19 mar 202423.5023.8322.9223.8023.8043,247,200
18 mar 202423.7724.1823.3224.0024.0044,083,000
15 mar 202423.8524.1023.4223.4923.4961,270,500
14 mar 202424.8324.9724.1424.4324.4349,214,800
13 mar 202424.7025.4424.6025.0025.0059,713,000
12 mar 202425.5725.6424.3524.7024.7075,202,600
11 mar 202425.8926.8325.2925.3525.3560,829,300
08 mar 202427.1927.2825.8126.0426.0483,969,300
07 mar 202427.0127.5026.3826.4626.46117,519,300
06 mar 202425.7526.7524.5326.1626.16207,386,900
05 mar 202423.9624.4123.4323.8123.8149,542,300
04 mar 202424.4024.5823.5324.0424.0464,320,000
01 mar 202425.3025.6924.5324.9324.9363,090,500
29 feb 202424.8125.2924.3625.0825.0862,753,300
28 feb 202424.5224.8424.2524.4224.4247,314,000
27 feb 202423.7624.6223.7224.5324.5364,967,400
26 feb 202423.0323.8822.9423.5623.5646,499,500
23 feb 202423.5324.0722.8222.9722.9748,840,800
22 feb 202423.7723.9523.0523.5923.5964,458,200
21 feb 202422.3022.9322.2922.7422.7460,411,500
20 feb 202423.8424.0022.7223.4023.4093,374,300
16 feb 202424.9625.5024.3924.4424.4465,212,100
15 feb 202425.0425.4624.7125.4125.4170,544,300
14 feb 202424.1525.5023.7525.1925.1997,227,900
13 feb 202423.5324.6623.3124.0124.01102,293,300
12 feb 202423.9125.5223.8225.0525.05108,173,000
09 feb 202425.0425.1123.5724.3824.38149,062,000
08 feb 202423.9625.0623.3224.5124.51212,671,100
07 feb 202421.6023.8721.3823.6023.60254,911,100
06 feb 202420.3022.1819.7621.8721.87420,501,900
05 feb 202417.5617.8716.4816.7216.72167,698,300
02 feb 202416.3417.0216.1517.0217.0256,983,900
01 feb 202416.2116.4916.0316.3316.3340,454,400
31 ene 202416.4116.7616.0716.0916.0943,582,500
30 ene 202417.0417.2416.6616.7416.7436,388,200
29 ene 202416.4517.1116.4317.0917.0935,987,800
26 ene 202416.4016.7516.3416.3516.3528,612,200
25 ene 202416.9217.0016.3116.4616.4644,589,000
24 ene 202417.5117.6516.7416.7516.7542,710,700
23 ene 202417.6417.7317.2017.3317.3337,794,300
22 ene 202417.4618.3517.4317.6017.6085,573,900
19 ene 202416.5716.7816.1516.7816.7840,538,700
18 ene 202416.7516.8116.1016.4016.4035,239,700
17 ene 202416.2616.4116.0516.3916.3930,832,800
16 ene 202416.5916.7416.2916.5316.5332,659,300
12 ene 202416.6817.0616.6216.7616.7633,861,400
11 ene 202416.8116.9316.1716.6816.6839,552,400
10 ene 202416.5017.0316.4016.7916.7941,254,400
09 ene 202416.5116.6316.2816.3916.3935,794,500
08 ene 202416.2216.8916.1416.6716.6749,090,000
05 ene 202415.7016.1315.6615.9815.9857,628,800
04 ene 202416.0516.5815.9516.2516.2539,937,700
03 ene 202416.1216.3816.0116.0916.0946,865,200
02 ene 202416.9516.9516.5016.5816.5841,626,700
29 dic 202317.5217.6417.1017.1717.1738,805,000
28 dic 202317.4617.8417.4217.5617.5638,990,000
27 dic 202317.7817.9117.4517.4717.4732,918,400
26 dic 202317.4417.7517.3317.6817.6831,750,700
22 dic 202317.7017.7017.3317.4117.4133,615,000
21 dic 202317.5317.7417.4217.5917.5930,493,600
20 dic 202317.8717.9217.1917.2517.2558,666,900
19 dic 202317.9818.1917.8417.9517.9543,530,300
18 dic 202318.2118.5817.7717.8417.8460,188,100
15 dic 202318.6719.1518.0418.2018.2093,004,400
14 dic 202318.1718.5817.7218.2118.2167,462,800
13 dic 202317.6517.9017.2217.8717.8752,682,600
12 dic 202317.6917.8817.2317.5017.5046,231,900
11 dic 202317.9718.2817.7017.7717.7750,929,600
08 dic 202317.1817.9217.0917.7717.7757,404,600
07 dic 202317.2217.4817.0817.2217.2256,455,000
06 dic 202317.6917.8317.0517.1317.1396,111,000
05 dic 202318.2518.5517.9618.3018.3054,460,800
04 dic 202319.7519.9018.2718.4018.40104,948,500
01 dic 202319.9320.2919.5520.2720.2761,336,000
30 nov 202319.9420.2319.6820.0520.0555,501,000
*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...