Mercados españoles cerrados

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,55+0,31 (+4,28%)
Al cierre: 04:00PM EST
7,52 -0,03 (-0,40%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20237,197,737,147,557,5537.500.000
26 ene 20237,377,457,047,247,2428.005.600
25 ene 20236,927,276,697,227,2237.147.900
24 ene 20238,768,765,847,027,0222.649.700
23 ene 20237,037,416,997,387,3831.633.300
20 ene 20236,767,066,727,027,0228.701.900
19 ene 20236,806,896,676,736,7324.841.700
18 ene 20237,167,306,886,906,9032.743.400
17 ene 20236,997,156,737,077,0730.910.300
13 ene 20236,847,016,816,966,9620.949.600
12 ene 20237,017,056,787,017,0130.152.500
11 ene 20236,846,996,766,986,9825.936.700
10 ene 20236,506,726,496,706,7028.236.600
09 ene 20236,496,676,406,506,5031.028.900
06 ene 20236,406,456,096,406,4030.574.900
05 ene 20236,456,496,256,326,3234.186.000
04 ene 20236,486,686,376,586,5831.660.500
03 ene 20236,586,646,286,396,3929.969.900
30 dic 20226,196,426,196,426,4227.608.500
29 dic 20226,106,536,106,406,4042.694.200
28 dic 20225,986,175,956,076,0730.096.800
27 dic 20226,156,225,926,006,0034.573.300
23 dic 20226,276,306,076,296,2920.419.000
22 dic 20226,376,386,186,326,3228.066.000
21 dic 20226,246,526,046,506,5034.408.600
20 dic 20226,296,546,206,316,3130.215.600
19 dic 20226,806,836,326,356,3541.511.600
16 dic 20227,027,086,766,906,9032.655.600
15 dic 20227,177,307,017,017,0125.417.100
14 dic 20227,507,607,267,357,3522.653.800
13 dic 20227,737,977,497,507,5041.033.800
12 dic 20227,117,317,097,297,2922.672.400
09 dic 20227,067,197,037,117,1123.367.300
08 dic 20227,107,276,947,127,1223.107.700
07 dic 20227,087,357,027,077,0728.351.600
06 dic 20227,197,206,886,996,9932.868.100
05 dic 20227,627,707,117,197,1932.158.200
02 dic 20227,617,767,507,667,6618.794.000
01 dic 20227,517,887,477,867,8634.424.400
30 nov 20227,147,517,037,507,5032.745.700
29 nov 20227,207,307,057,087,0822.150.800
28 nov 20227,237,407,157,167,1619.438.000
25 nov 20227,327,347,197,287,2810.824.400
23 nov 20227,257,427,127,377,3724.182.900
22 nov 20227,187,256,987,227,2227.327.800
21 nov 20227,317,327,077,197,1936.605.600
18 nov 20227,767,797,317,397,3927.245.200
17 nov 20227,837,887,537,627,6233.746.500
16 nov 20228,188,248,008,068,0628.436.000
15 nov 20228,458,478,158,348,3434.454.100
14 nov 20228,188,327,958,108,1037.402.700
11 nov 20227,488,427,388,418,4155.324.100
10 nov 20227,467,977,437,647,6458.579.800
09 nov 20227,127,186,956,986,9842.517.300
08 nov 20227,087,426,917,217,2156.353.900
07 nov 20227,787,856,897,027,0299.332.800
04 nov 20228,198,207,657,937,9364.338.900
03 nov 20228,078,307,878,088,0836.419.500
02 nov 20228,708,768,208,228,2236.042.600
01 nov 20228,999,068,568,658,6529.800.000
31 oct 20228,598,838,438,798,7931.376.100
28 oct 20228,558,668,368,648,6420.697.400
27 oct 20228,688,788,468,608,6028.940.800
26 oct 20228,489,058,398,578,5733.530.900
25 oct 20228,368,668,368,668,6631.001.500
24 oct 20228,308,308,018,278,2728.062.200
21 oct 20227,938,327,818,298,2930.705.700
20 oct 20227,738,267,738,048,0426.689.500
19 oct 20228,068,137,847,917,9126.594.000
18 oct 20228,158,338,048,168,1637.120.400
17 oct 20227,718,067,697,947,9431.751.700
14 oct 20228,238,317,537,537,5337.430.100
13 oct 20227,748,207,578,088,0836.040.900
12 oct 20228,068,107,828,078,0730.201.600
11 oct 20227,998,307,708,048,0440.775.800
10 oct 20228,178,187,888,068,0626.923.300
07 oct 20228,268,288,118,158,1529.550.500
06 oct 20228,408,608,318,478,4727.653.400
05 oct 20228,268,488,078,428,4237.790.200
04 oct 20228,488,618,348,468,4636.313.300
03 oct 20228,158,307,978,248,2435.524.000
30 sept 20228,018,507,978,138,1347.454.800
29 sept 20228,058,337,788,088,0857.845.800
28 sept 20227,638,007,627,947,9431.955.900
27 sept 20227,697,847,467,637,6331.794.700
26 sept 20227,357,837,357,537,5345.429.800
23 sept 20227,207,427,137,407,4034.197.300
22 sept 20227,747,747,247,377,3749.138.300
21 sept 20227,728,077,667,697,6936.814.500
20 sept 20227,787,917,607,627,6230.349.600
19 sept 20227,647,867,587,867,8629.238.800
16 sept 20227,757,937,647,787,7842.155.500
15 sept 20227,478,107,458,018,0151.700.600
14 sept 20227,457,637,337,637,6329.422.500
13 sept 20227,637,667,457,487,4829.770.700
12 sept 20227,868,037,828,018,0130.544.800
09 sept 20227,687,827,647,797,7927.822.300
08 sept 20227,337,537,277,537,5326.303.600
07 sept 20227,277,437,187,397,3930.330.000
06 sept 20227,457,467,177,287,2830.429.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...