Mercados españoles cerrados

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,62-1,00 (-6,85%)
A partir del 03:09PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 202214,2514,4813,5413,6213,6259.907.559
20 ene 202214,8915,5514,5714,6214,6244.690.400
19 ene 202214,9015,2514,5414,5614,5648.049.100
18 ene 202215,4515,7514,9214,9714,9749.067.700
14 ene 202215,9416,2515,6216,0116,0135.548.200
13 ene 202216,8016,8215,9416,0116,0135.492.200
12 ene 202217,1617,4616,4016,7216,7239.784.200
11 ene 202216,4017,2516,3216,8916,8947.442.600
10 ene 202216,1916,5715,3516,5016,5077.649.400
07 ene 202216,7017,3316,4816,5616,5637.696.500
06 ene 202216,8717,1816,0616,7416,7449.737.100
05 ene 202218,0318,5716,8716,9616,9658.445.900
04 ene 202218,6118,8417,7918,1718,1739.643.200
03 ene 202218,3618,5717,8618,5318,5334.283.600
31 dic 202118,6118,9218,2118,2118,2123.556.000
30 dic 202118,1019,0018,0718,6918,6929.285.200
29 dic 202118,5318,6017,9118,1718,1728.217.500
28 dic 202118,8919,0718,4418,5718,5720.518.800
27 dic 202118,7819,2518,7818,9418,9421.782.000
23 dic 202118,8519,1418,7218,9318,9324.758.300
22 dic 202118,6519,4518,6518,8818,8833.894.200
21 dic 202118,1618,9818,1018,9018,9033.878.600
20 dic 202118,5918,6717,8317,9617,9642.265.900
17 dic 202118,0319,1017,8119,0619,0644.325.900
16 dic 202118,9619,1218,1518,3418,3433.950.000
15 dic 202118,3718,9418,0018,8618,8639.361.900
14 dic 202118,0018,8617,9118,6418,6438.864.800
13 dic 202118,8019,0818,1718,4018,4038.376.000
10 dic 202119,2819,5818,7018,9418,9427.550.300
09 dic 202119,9520,1519,0419,2119,2130.354.700
08 dic 202119,5119,8319,0319,8219,8228.425.900
07 dic 202119,2619,8519,0719,4619,4635.129.000
06 dic 202118,5418,9718,0818,8018,8056.459.800
03 dic 202119,5019,5318,4018,9818,9855.926.700
02 dic 202119,3019,9119,0619,6919,6945.802.900
01 dic 202120,5320,8919,2919,3819,3848.283.700
30 nov 202120,9521,2520,1120,6520,6538.196.400
29 nov 202121,1921,4020,5621,0721,0729.114.000
26 nov 202120,4121,0920,3521,0321,0320.691.200
24 nov 202120,3521,2020,0621,1121,1135.233.900
23 nov 202120,5921,0520,0520,5920,5944.588.000
22 nov 202121,5321,5720,1820,6520,6559.899.100
19 nov 202121,6021,9621,3021,4121,4130.013.100
18 nov 202122,5022,5521,3421,5021,5051.039.900
17 nov 202123,0523,2222,4022,4922,4927.994.100
16 nov 202123,2923,2922,6123,1323,1331.574.800
15 nov 202123,0023,5222,9523,4123,4133.225.700
12 nov 202123,0223,2322,3822,8322,8353.440.300
11 nov 202123,0423,1322,6722,9922,9943.381.500
10 nov 202123,6023,6422,1222,5222,5294.860.100
09 nov 202125,9025,9823,9524,2524,25117.540.200
08 nov 202126,2527,1126,1226,7526,7541.359.600
05 nov 202126,4526,6325,7226,0026,0025.929.900
04 nov 202126,2626,5725,8726,4726,4725.029.700
03 nov 202125,8926,2425,1726,1226,1225.244.200
02 nov 202126,5626,7225,5625,9225,9230.794.600
01 nov 202126,1126,6525,8826,5626,5626.684.700
29 oct 202125,5026,1225,4525,8825,8821.910.300
28 oct 202125,3025,8025,1225,6425,6421.203.000
27 oct 202125,6425,9025,0225,0625,0624.157.200
26 oct 202125,9926,7525,2525,5225,5256.767.000
25 oct 202124,5025,5424,4825,4125,4133.962.100
22 oct 202124,4924,8524,2524,4324,4320.166.800
21 oct 202124,1324,9324,0824,7824,7823.976.600
20 oct 202124,7924,9624,1724,2224,2224.248.000
19 oct 202124,5025,2024,3624,6924,6929.393.900
18 oct 202124,0024,3923,9224,2624,2625.609.900
15 oct 202124,5024,5223,8324,0024,0024.275.000
14 oct 202124,4324,7124,2024,3524,3526.106.700
13 oct 202123,8324,3123,7924,1324,1328.494.000
12 oct 202123,5523,8123,2923,6923,6926.280.000
11 oct 202123,2623,9823,2623,5323,5323.971.700
08 oct 202123,8624,1023,1123,5023,5039.630.400
07 oct 202123,7124,1323,5423,7323,7338.873.700
06 oct 202124,9125,0123,3523,5823,58125.175.700
05 oct 202123,2123,8823,0723,2123,2156.574.800
04 oct 202124,0124,0523,0223,1723,1746.789.700
01 oct 202124,2124,3623,7224,3324,3332.778.000
30 sept 202124,6925,0523,8824,0424,0459.505.600
29 sept 202125,6125,7024,4224,5224,5246.164.500
28 sept 202127,0227,1325,2125,3425,3464.206.200
27 sept 202128,2328,3827,2327,4727,4744.102.800
24 sept 202128,2728,7627,9028,5628,5640.309.700
23 sept 202127,7129,1927,6728,7728,7760.028.600
22 sept 202126,6127,7726,5827,4327,4344.308.100
21 sept 202126,8927,1526,0826,6226,6250.933.600
20 sept 202127,5728,1026,0626,5526,5589.413.500
17 sept 202128,6629,2928,0728,7128,71182.052.600
16 sept 202127,2028,7927,0228,6328,63109.992.000
15 sept 202126,3027,1526,0327,0827,0849.555.500
14 sept 202125,9726,7025,9026,2626,2634.569.000
13 sept 202126,1526,2425,0325,8325,8342.372.300
10 sept 202126,1826,7326,1726,2826,2837.215.800
09 sept 202125,3926,2425,2926,1326,1334.190.800
08 sept 202126,6026,6124,9625,5825,5854.394.400
07 sept 202126,7926,8826,2726,7026,7035.835.100
03 sept 202126,4926,7526,2226,6426,6426.609.500
02 sept 202126,2126,8726,0926,5126,5138.460.100
01 sept 202126,4626,5126,0326,2026,2034.417.200
31 ago 202125,7926,3625,6626,3426,3493.168.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...