Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.183,75 +2.054,18 (+3,53%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 20,98 | 21,43 | 20,33 | 20,47 | 20,47 | 39.290.300 |
| 18 apr 2024 | 21,25 | 21,43 | 20,70 | 21,13 | 21,13 | 34.550.500 |
| 17 apr 2024 | 22,01 | 22,11 | 21,22 | 21,31 | 21,31 | 30.139.800 |
| 16 apr 2024 | 21,59 | 21,99 | 21,27 | 21,88 | 21,88 | 33.869.200 |
| 15 apr 2024 | 22,79 | 23,13 | 21,83 | 21,90 | 21,90 | 38.182.100 |
| 12 apr 2024 | 22,70 | 23,20 | 22,41 | 22,67 | 22,67 | 36.348.800 |
| 11 apr 2024 | 22,65 | 22,91 | 22,25 | 22,84 | 22,84 | 26.399.400 |
| 10 apr 2024 | 22,22 | 22,71 | 22,01 | 22,42 | 22,42 | 28.642.900 |
| 09 apr 2024 | 23,01 | 23,09 | 22,46 | 22,81 | 22,81 | 27.724.500 |
| 08 apr 2024 | 23,08 | 23,20 | 22,67 | 23,00 | 23,00 | 25.022.700 |
| 05 apr 2024 | 22,42 | 23,32 | 22,31 | 22,96 | 22,96 | 38.565.800 |
| 04 apr 2024 | 23,82 | 24,10 | 22,40 | 22,48 | 22,48 | 64.995.300 |
| 03 apr 2024 | 22,44 | 23,01 | 22,38 | 22,70 | 22,70 | 30.357.400 |
| 02 apr 2024 | 22,00 | 22,79 | 21,72 | 22,72 | 22,72 | 39.770.600 |
| 01 apr 2024 | 22,98 | 23,21 | 22,40 | 22,86 | 22,86 | 41.000.000 |
| 28 mar 2024 | 24,17 | 24,28 | 22,94 | 23,01 | 23,01 | 70.008.200 |
| 27 mar 2024 | 25,00 | 25,48 | 24,26 | 24,51 | 24,51 | 38.600.100 |
| 26 mar 2024 | 24,76 | 25,47 | 24,47 | 24,89 | 24,89 | 43.610.500 |
| 25 mar 2024 | 24,12 | 24,62 | 24,05 | 24,51 | 24,51 | 29.255.900 |
| 22 mar 2024 | 24,20 | 24,48 | 24,02 | 24,18 | 24,18 | 25.354.300 |
| 21 mar 2024 | 25,30 | 25,33 | 24,44 | 24,49 | 24,49 | 37.099.600 |
| 20 mar 2024 | 23,77 | 24,65 | 23,67 | 24,57 | 24,57 | 40.273.800 |
| 19 mar 2024 | 23,50 | 23,83 | 22,92 | 23,80 | 23,80 | 43.247.200 |
| 18 mar 2024 | 23,77 | 24,18 | 23,32 | 24,00 | 24,00 | 44.083.000 |
| 15 mar 2024 | 23,85 | 24,10 | 23,42 | 23,49 | 23,49 | 61.270.500 |
| 14 mar 2024 | 24,83 | 24,97 | 24,14 | 24,43 | 24,43 | 49.214.800 |
| 13 mar 2024 | 24,70 | 25,44 | 24,60 | 25,00 | 25,00 | 59.713.000 |
| 12 mar 2024 | 25,57 | 25,64 | 24,35 | 24,70 | 24,70 | 75.202.600 |
| 11 mar 2024 | 25,89 | 26,83 | 25,29 | 25,35 | 25,35 | 60.829.300 |
| 08 mar 2024 | 27,19 | 27,28 | 25,81 | 26,04 | 26,04 | 83.969.300 |
| 07 mar 2024 | 27,01 | 27,50 | 26,38 | 26,46 | 26,46 | 117.519.300 |
| 06 mar 2024 | 25,75 | 26,75 | 24,53 | 26,16 | 26,16 | 207.386.900 |
| 05 mar 2024 | 23,96 | 24,41 | 23,43 | 23,81 | 23,81 | 49.542.300 |
| 04 mar 2024 | 24,40 | 24,58 | 23,53 | 24,04 | 24,04 | 64.320.000 |
| 01 mar 2024 | 25,30 | 25,69 | 24,53 | 24,93 | 24,93 | 63.090.500 |
| 29 feb 2024 | 24,81 | 25,29 | 24,36 | 25,08 | 25,08 | 62.753.300 |
| 28 feb 2024 | 24,52 | 24,84 | 24,25 | 24,42 | 24,42 | 47.314.000 |
| 27 feb 2024 | 23,76 | 24,62 | 23,72 | 24,53 | 24,53 | 64.967.400 |
| 26 feb 2024 | 23,03 | 23,88 | 22,94 | 23,56 | 23,56 | 46.499.500 |
| 23 feb 2024 | 23,53 | 24,07 | 22,82 | 22,97 | 22,97 | 48.840.800 |
| 22 feb 2024 | 23,77 | 23,95 | 23,05 | 23,59 | 23,59 | 64.458.200 |
| 21 feb 2024 | 22,30 | 22,93 | 22,29 | 22,74 | 22,74 | 60.411.500 |
| 20 feb 2024 | 23,84 | 24,00 | 22,72 | 23,40 | 23,40 | 93.374.300 |
| 16 feb 2024 | 24,96 | 25,50 | 24,39 | 24,44 | 24,44 | 65.212.100 |
| 15 feb 2024 | 25,04 | 25,46 | 24,71 | 25,41 | 25,41 | 70.544.300 |
| 14 feb 2024 | 24,15 | 25,50 | 23,75 | 25,19 | 25,19 | 97.227.900 |
| 13 feb 2024 | 23,53 | 24,66 | 23,31 | 24,01 | 24,01 | 102.293.300 |
| 12 feb 2024 | 23,91 | 25,52 | 23,82 | 25,05 | 25,05 | 108.173.000 |
| 09 feb 2024 | 25,04 | 25,11 | 23,57 | 24,38 | 24,38 | 149.062.000 |
| 08 feb 2024 | 23,96 | 25,06 | 23,32 | 24,51 | 24,51 | 212.671.100 |
| 07 feb 2024 | 21,60 | 23,87 | 21,38 | 23,60 | 23,60 | 254.911.100 |
| 06 feb 2024 | 20,30 | 22,18 | 19,76 | 21,87 | 21,87 | 420.501.900 |
| 05 feb 2024 | 17,56 | 17,87 | 16,48 | 16,72 | 16,72 | 167.698.300 |
| 02 feb 2024 | 16,34 | 17,02 | 16,15 | 17,02 | 17,02 | 56.983.900 |
| 01 feb 2024 | 16,21 | 16,49 | 16,03 | 16,33 | 16,33 | 40.454.400 |
| 31 gen 2024 | 16,41 | 16,76 | 16,07 | 16,09 | 16,09 | 43.582.500 |
| 30 gen 2024 | 17,04 | 17,24 | 16,66 | 16,74 | 16,74 | 36.388.200 |
| 29 gen 2024 | 16,45 | 17,11 | 16,43 | 17,09 | 17,09 | 35.987.800 |
| 26 gen 2024 | 16,40 | 16,75 | 16,34 | 16,35 | 16,35 | 28.612.200 |
| 25 gen 2024 | 16,92 | 17,00 | 16,31 | 16,46 | 16,46 | 44.589.000 |
| 24 gen 2024 | 17,51 | 17,65 | 16,74 | 16,75 | 16,75 | 42.710.700 |
| 23 gen 2024 | 17,64 | 17,73 | 17,20 | 17,33 | 17,33 | 37.794.300 |
| 22 gen 2024 | 17,46 | 18,35 | 17,43 | 17,60 | 17,60 | 85.573.900 |
| 19 gen 2024 | 16,57 | 16,78 | 16,15 | 16,78 | 16,78 | 40.538.700 |
| 18 gen 2024 | 16,75 | 16,81 | 16,10 | 16,40 | 16,40 | 35.239.700 |
| 17 gen 2024 | 16,26 | 16,41 | 16,05 | 16,39 | 16,39 | 30.832.800 |
| 16 gen 2024 | 16,59 | 16,74 | 16,29 | 16,53 | 16,53 | 32.659.300 |
| 12 gen 2024 | 16,68 | 17,06 | 16,62 | 16,76 | 16,76 | 33.861.400 |
| 11 gen 2024 | 16,81 | 16,93 | 16,17 | 16,68 | 16,68 | 39.552.400 |
| 10 gen 2024 | 16,50 | 17,03 | 16,40 | 16,79 | 16,79 | 41.254.400 |
| 09 gen 2024 | 16,51 | 16,63 | 16,28 | 16,39 | 16,39 | 35.794.500 |
| 08 gen 2024 | 16,22 | 16,89 | 16,14 | 16,67 | 16,67 | 49.090.000 |
| 05 gen 2024 | 15,70 | 16,13 | 15,66 | 15,98 | 15,98 | 57.628.800 |
| 04 gen 2024 | 16,05 | 16,58 | 15,95 | 16,25 | 16,25 | 39.937.700 |
| 03 gen 2024 | 16,12 | 16,38 | 16,01 | 16,09 | 16,09 | 46.865.200 |
| 02 gen 2024 | 16,95 | 16,95 | 16,50 | 16,58 | 16,58 | 41.626.700 |
| 29 dic 2023 | 17,52 | 17,64 | 17,10 | 17,17 | 17,17 | 38.805.000 |
| 28 dic 2023 | 17,46 | 17,84 | 17,42 | 17,56 | 17,56 | 38.990.000 |
| 27 dic 2023 | 17,78 | 17,91 | 17,45 | 17,47 | 17,47 | 32.918.400 |
| 26 dic 2023 | 17,44 | 17,75 | 17,33 | 17,68 | 17,68 | 31.750.700 |
| 22 dic 2023 | 17,70 | 17,70 | 17,33 | 17,41 | 17,41 | 33.615.000 |
| 21 dic 2023 | 17,53 | 17,74 | 17,42 | 17,59 | 17,59 | 30.493.600 |
| 20 dic 2023 | 17,87 | 17,92 | 17,19 | 17,25 | 17,25 | 58.666.900 |
| 19 dic 2023 | 17,98 | 18,19 | 17,84 | 17,95 | 17,95 | 43.530.300 |
| 18 dic 2023 | 18,21 | 18,58 | 17,77 | 17,84 | 17,84 | 60.188.100 |
| 15 dic 2023 | 18,67 | 19,15 | 18,04 | 18,20 | 18,20 | 93.004.400 |
| 14 dic 2023 | 18,17 | 18,58 | 17,72 | 18,21 | 18,21 | 67.462.800 |
| 13 dic 2023 | 17,65 | 17,90 | 17,22 | 17,87 | 17,87 | 52.682.600 |
| 12 dic 2023 | 17,69 | 17,88 | 17,23 | 17,50 | 17,50 | 46.231.900 |
| 11 dic 2023 | 17,97 | 18,28 | 17,70 | 17,77 | 17,77 | 50.929.600 |
| 08 dic 2023 | 17,18 | 17,92 | 17,09 | 17,77 | 17,77 | 57.404.600 |
| 07 dic 2023 | 17,22 | 17,48 | 17,08 | 17,22 | 17,22 | 56.455.000 |
| 06 dic 2023 | 17,69 | 17,83 | 17,05 | 17,13 | 17,13 | 96.111.000 |
| 05 dic 2023 | 18,25 | 18,55 | 17,96 | 18,30 | 18,30 | 54.460.800 |
| 04 dic 2023 | 19,75 | 19,90 | 18,27 | 18,40 | 18,40 | 104.948.500 |
| 01 dic 2023 | 19,93 | 20,29 | 19,55 | 20,27 | 20,27 | 61.336.000 |
| 30 nov 2023 | 19,94 | 20,23 | 19,68 | 20,05 | 20,05 | 55.501.000 |
| 29 nov 2023 | 19,94 | 20,31 | 19,78 | 19,84 | 19,84 | 62.782.100 |
| 28 nov 2023 | 19,11 | 19,80 | 19,03 | 19,71 | 19,71 | 54.170.700 |
| 27 nov 2023 | 19,13 | 19,50 | 18,62 | 19,08 | 19,08 | 58.808.200 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.