Italia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
28,56-0,21 (-0,73%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202128,2728,7627,9028,5628,5640.233.100
23 set 202127,7129,1927,6728,7728,7760.028.600
22 set 202126,6127,7726,5827,4327,4344.308.100
21 set 202126,8927,1526,0826,6226,6250.933.600
20 set 202127,5728,1026,0626,5526,5589.413.500
17 set 202128,6629,2928,0728,7128,71182.052.600
16 set 202127,2028,7927,0228,6328,63109.992.000
15 set 202126,3027,1526,0327,0827,0849.555.500
14 set 202125,9726,7025,9026,2626,2634.569.000
13 set 202126,1526,2425,0325,8325,8342.372.300
10 set 202126,1826,7326,1726,2826,2837.215.800
09 set 202125,3926,2425,2926,1326,1334.190.800
08 set 202126,6026,6124,9625,5825,5854.394.400
07 set 202126,7926,8826,2726,7026,7035.835.100
03 set 202126,4926,7526,2226,6426,6426.609.500
02 set 202126,2126,8726,0926,5126,5138.460.100
01 set 202126,4626,5126,0326,2026,2034.417.200
31 ago 202125,7926,3625,6626,3426,3493.168.600
30 ago 202125,7426,6025,6225,7625,7644.139.300
27 ago 202125,0526,0924,9125,7125,7152.186.500
26 ago 202124,4025,4124,3624,8724,8746.179.400
25 ago 202125,1225,1924,0724,3524,3554.678.500
24 ago 202125,0025,3524,7625,1025,1037.227.400
23 ago 202124,0224,9323,9024,8224,8235.705.300
20 ago 202124,2224,4823,6624,0124,0151.982.200
19 ago 202125,0125,6424,1424,1624,1667.605.600
18 ago 202124,0725,9423,6825,2825,2892.065.600
17 ago 202123,9024,5923,7423,9723,9735.348.300
16 ago 202124,9024,9023,7724,5024,5045.907.300
13 ago 202125,0025,1024,3124,9024,9052.242.400
12 ago 202124,4525,7623,5824,8924,89189.287.200
11 ago 202123,0723,1922,0922,3522,3534.679.000
10 ago 202123,0123,5222,7822,9222,9225.947.900
09 ago 202121,8523,2821,8022,9322,9335.611.100
06 ago 202122,6422,6921,7921,8221,8224.107.900
05 ago 202122,2222,7722,0222,5222,5218.575.200
04 ago 202122,2022,5422,0722,3022,3015.537.400
03 ago 202122,0322,2721,7122,2422,2417.040.100
02 ago 202121,9122,3721,4822,1022,1021.372.900
30 lug 202121,8522,4121,7121,7121,7115.821.000
29 lug 202122,7822,8522,1422,1822,1819.219.100
28 lug 202121,7522,6121,6922,5622,5625.073.600
27 lug 202121,9622,1121,0921,6821,6823.078.700
26 lug 202121,8022,3021,4822,1322,1316.267.900
23 lug 202122,0122,0821,5121,8121,8117.653.300
22 lug 202122,5522,6721,8822,0722,0717.468.900
21 lug 202122,2722,6822,1222,5222,5220.437.300
20 lug 202121,6322,3521,2222,1822,1822.954.000
19 lug 202120,9721,6920,5521,5421,5430.314.400
16 lug 202121,6021,7121,2421,3721,3719.503.100
15 lug 202121,7222,0621,0121,4721,4731.871.000
14 lug 202122,4922,6221,5121,5621,5633.796.200
13 lug 202122,9822,9922,4222,4522,4524.748.800
12 lug 202123,2623,5022,8822,9522,9523.457.200
09 lug 202122,9623,3922,7623,2923,2922.492.400
08 lug 202122,4323,2122,2523,0823,0834.612.600
07 lug 202124,2324,2622,7222,8922,8966.937.300
06 lug 202124,6025,2024,4724,6824,6828.764.500
02 lug 202125,0025,3424,3324,4424,4429.389.500
01 lug 202126,1026,1324,5924,7224,7255.429.800
30 giu 202126,4826,9226,2126,3626,3628.957.100
29 giu 202127,3827,4426,4426,6326,6338.478.900
28 giu 202126,9827,5026,8627,3827,3842.184.600
25 giu 202126,5827,0126,2526,7826,78140.832.700
24 giu 202126,4926,7126,1726,5326,5348.419.400
23 giu 202125,4626,3525,3426,2726,2753.362.200
22 giu 202125,3925,5224,9625,4025,4046.171.100
21 giu 202125,1025,5524,5125,4225,4254.805.000
18 giu 202125,5925,9425,0225,3725,3765.852.600
17 giu 202124,6825,4624,5525,4525,4564.408.400
16 giu 202124,0924,9423,8624,8024,8058.452.600
15 giu 202125,0325,5524,3924,4124,4146.693.200
14 giu 202124,7325,1524,4725,0025,0051.801.500
11 giu 202124,1224,7124,0324,6724,6733.113.100
10 giu 202124,0024,3923,4424,1424,1435.482.900
09 giu 202124,4524,7424,1724,1724,1736.006.200
08 giu 202124,8525,2323,9324,3824,3853.488.600
07 giu 202124,0024,7623,7924,4624,4649.641.000
04 giu 202123,7124,4923,5024,0324,0342.537.600
03 giu 202124,1424,2623,3423,6323,6348.164.200
02 giu 202123,0224,8422,8224,4524,4586.473.200
01 giu 202123,1923,3522,3623,0623,0652.695.500
28 mag 202123,0024,7522,7622,9522,95111.846.000
27 mag 202122,0122,7021,6522,7022,7076.230.500
26 mag 202121,5822,2421,4922,1222,1242.958.300
25 mag 202121,4222,1121,2821,4821,4849.890.800
24 mag 202121,0621,5220,6721,2221,2246.596.800
21 mag 202120,8421,1620,4720,7520,7535.372.900
20 mag 202120,7520,8120,2820,6120,6146.302.400
19 mag 202120,1021,0319,9420,6720,6745.314.000
18 mag 202120,5221,6220,2621,2421,2459.672.400
17 mag 202119,7320,4919,6320,4620,4650.039.600
14 mag 202118,8220,2018,5320,0820,0879.409.500
13 mag 202119,1419,4717,8218,3718,3787.811.600
12 mag 202120,0020,0018,5118,8918,89128.281.500
11 mag 202117,2020,3017,0620,2120,21203.230.500
10 mag 202119,2819,3018,1818,4718,47104.670.500
07 mag 202120,3020,7519,5819,7519,7563.725.500
06 mag 202121,0221,0219,4120,0920,0992.201.100
05 mag 202121,8121,9420,9721,1521,1539.134.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...