U.S. markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.19+0.73 (+7.72%)
Al cierre: 04:00PM EDT
10.09 -0.10 (-0.98%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20229.5310.209.4810.1910.1967,740,700
23 jun 20229.029.508.849.469.4644,618,000
22 jun 20228.529.288.459.019.0143,430,600
21 jun 20228.599.058.568.718.7148,887,600
17 jun 20227.708.337.698.248.2445,493,900
16 jun 20227.847.997.587.677.6736,793,500
15 jun 20227.928.307.828.128.1238,235,300
14 jun 20227.747.987.597.827.8230,564,100
13 jun 20227.998.007.507.647.6440,943,000
10 jun 20228.488.588.148.268.2630,225,800
09 jun 20229.139.168.678.688.6830,527,400
08 jun 20229.189.429.099.189.1829,056,300
07 jun 20228.899.148.739.139.1328,049,400
06 jun 20229.119.218.788.988.9835,101,100
03 jun 20229.049.258.868.948.9436,585,800
02 jun 20228.549.398.469.309.3041,347,000
01 jun 20228.728.988.388.468.4634,438,100
31 may 20228.979.108.568.688.6841,672,300
27 may 20228.508.858.438.858.8537,064,000
26 may 20227.848.407.778.368.3639,738,900
25 may 20227.528.027.517.967.9635,068,900
24 may 20227.987.997.377.557.5547,218,700
23 may 20228.018.177.808.018.0127,755,200
20 may 20228.268.407.718.088.0840,879,100
19 may 20227.978.587.958.318.3135,780,900
18 may 20228.218.437.928.018.0129,304,600
17 may 20228.108.468.018.368.3638,620,800
16 may 20228.178.438.018.048.0446,153,200
13 may 20227.528.357.528.348.3469,242,700
12 may 20226.557.386.447.347.3482,147,300
11 may 20227.287.546.666.716.7172,894,900
10 may 20227.567.706.937.297.2986,932,400
09 may 20227.787.857.327.467.46170,871,700
06 may 202210.0010.059.429.489.4869,691,300
05 may 202210.8010.809.9810.1210.1240,523,600
04 may 202210.5311.0110.0810.9810.9843,239,900
03 may 202210.6910.9810.4410.5510.5531,372,700
02 may 202210.3810.7610.1810.7410.7441,193,800
29 abr 202210.9011.2310.3610.4010.4030,937,500
28 abr 202210.6911.0510.3710.9510.9540,074,500
27 abr 202211.0111.1910.5310.5610.5654,508,500
26 abr 202211.9412.0511.1011.1211.1238,666,500
25 abr 202211.8312.1611.6812.1112.1131,727,600
22 abr 202212.3312.7311.8611.9611.9630,386,100
21 abr 202213.0213.3312.2312.3312.3332,009,000
20 abr 202213.0813.1712.7412.7912.7931,528,600
19 abr 202212.0813.0212.0712.9112.9131,753,900
18 abr 202212.3512.4111.8812.1512.1525,395,600
14 abr 202212.9212.9212.4112.4212.4223,284,100
13 abr 202212.3512.9412.2312.9012.9021,152,900
12 abr 202212.8813.2012.4312.4612.4626,226,500
11 abr 202212.4512.8212.1312.6612.6626,095,800
08 abr 202212.7013.0512.5712.7012.7024,962,500
07 abr 202212.9513.3412.4812.8412.8434,727,400
06 abr 202213.5213.5412.8513.0013.0040,647,700
05 abr 202214.6114.8613.8013.8913.8937,677,300
04 abr 202214.0314.6614.0214.6314.6340,066,800
01 abr 202213.7714.0613.5013.8313.8323,831,600
31 mar 202213.9014.0613.6313.7313.7322,840,000
30 mar 202214.0414.3613.7413.8813.8832,164,000
29 mar 202213.6514.2813.3514.2014.2046,433,700
28 mar 202213.0113.4412.8513.4213.4227,152,000
25 mar 202213.3613.4012.7112.9712.9724,796,900
24 mar 202213.2513.4212.8313.3913.3929,535,300
23 mar 202213.1613.5513.0213.1813.1833,699,400
22 mar 202212.5213.4812.5213.2713.2746,210,700
21 mar 202212.7213.0512.4212.5912.5939,410,900
18 mar 202212.2813.0212.2212.8212.8259,125,500
17 mar 202211.7212.3711.6612.3212.3243,948,900
16 mar 202210.9511.8210.9411.7911.7962,746,600
15 mar 202210.4710.8510.2710.7710.7740,451,200
14 mar 202211.1711.4110.4110.5010.5049,762,600
11 mar 202211.8612.0111.3711.3911.3937,817,400
10 mar 202211.3811.9711.3211.8711.8752,295,400
09 mar 202211.4112.0211.2711.6511.6543,591,400
08 mar 202210.9311.3910.7211.0411.0449,279,600
07 mar 202211.4311.7511.1011.1111.1163,070,600
04 mar 202211.7011.7710.7410.9610.9643,502,200
03 mar 202212.0112.0611.2311.3411.3446,172,000
02 mar 202212.2112.2111.4212.0612.0656,698,300
01 mar 202211.9912.5211.7112.1812.1864,867,200
28 feb 202211.9612.1811.3911.8511.8575,390,500
25 feb 202211.5911.8911.0011.4711.4775,433,700
24 feb 20229.7511.879.7411.8311.83118,793,000
23 feb 202210.8311.2610.4010.4310.4393,964,500
22 feb 202210.7011.1910.3010.4810.48104,501,500
18 feb 202211.9212.0110.5711.0211.02137,808,100
17 feb 202212.3912.7011.7011.7711.77151,385,400
16 feb 202213.9114.2613.6613.9713.9758,624,400
15 feb 202213.5214.1913.4114.1714.1748,523,700
14 feb 202213.1013.8012.9813.2613.2640,617,900
11 feb 202213.4513.9212.9713.1313.1341,831,600
10 feb 202213.5014.1613.3713.5613.5641,998,200
09 feb 202213.2913.8913.2613.8713.8734,451,900
08 feb 202212.7513.1912.6213.1513.1530,317,100
07 feb 202213.0213.6012.9412.9812.9845,646,100
04 feb 202212.4713.0912.2712.9412.9438,989,200
03 feb 202212.9513.3212.4212.4512.4547,236,900
02 feb 202214.0914.2013.1913.3213.3247,204,300
01 feb 202214.2314.3713.5614.2014.2069,012,900
*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...