Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PLTR.US
23.33+0.78(+3.46%)(czas lokalny: 03.05.2024 16:00)Palantir Technologies Inc - Ordinary Shares - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 22.60 | 22.71 | 22.10 | 22.55 | 29 192 808 | 0 |
01.05.2024 | 21.93 | 22.83 | 21.63 | 22.12 | 34 101 480 | 0 |
30.04.2024 | 22.77 | 22.87 | 21.95 | 21.97 | 29 629 452 | 0 |
29.04.2024 | 22.74 | 23.09 | 22.55 | 22.83 | 30 104 712 | 0 |
26.04.2024 | 22.05 | 22.67 | 21.91 | 22.52 | 32 798 884 | 0 |
25.04.2024 | 20.82 | 21.74 | 20.66 | 21.71 | 25 655 152 | 0 |
24.04.2024 | 22.05 | 22.25 | 21.30 | 21.59 | 33 512 856 | 0 |
23.04.2024 | 21.25 | 22.06 | 21.23 | 21.64 | 35 528 008 | 0 |
22.04.2024 | 20.73 | 21.08 | 20.36 | 20.97 | 31 698 772 | 0 |
19.04.2024 | 21.00 | 21.43 | 20.33 | 20.47 | 39 289 580 | 0 |
18.04.2024 | 21.25 | 21.43 | 20.70 | 21.13 | 34 353 864 | 0 |
17.04.2024 | 22.00 | 22.11 | 21.22 | 21.31 | 29 836 012 | 0 |
16.04.2024 | 21.64 | 22.00 | 21.27 | 21.88 | 33 706 448 | 0 |
15.04.2024 | 22.79 | 23.13 | 21.83 | 21.90 | 37 581 520 | 0 |
12.04.2024 | 22.59 | 23.20 | 22.41 | 22.67 | 36 272 128 | 0 |
11.04.2024 | 22.61 | 22.91 | 22.25 | 22.84 | 26 069 034 | 0 |
10.04.2024 | 22.22 | 22.71 | 22.01 | 22.42 | 28 399 168 | 0 |
09.04.2024 | 23.00 | 23.09 | 22.46 | 22.81 | 27 542 968 | 0 |
08.04.2024 | 23.04 | 23.20 | 22.67 | 23.00 | 24 931 864 | 0 |
05.04.2024 | 22.34 | 23.32 | 22.31 | 22.96 | 38 387 688 | 0 |
04.04.2024 | 23.74 | 24.10 | 22.40 | 22.48 | 64 488 348 | 0 |
03.04.2024 | 22.40 | 23.01 | 22.38 | 22.70 | 30 104 508 | 0 |
02.04.2024 | 22.00 | 22.79 | 21.72 | 22.72 | 39 552 096 | 0 |
01.04.2024 | 22.96 | 23.21 | 22.40 | 22.86 | 40 801 272 | 0 |
28.03.2024 | 24.10 | 23.01 | 23.01 | 23.01 | 70 008 168 | 0 |
27.03.2024 | 25.00 | 25.48 | 24.26 | 24.51 | 38 164 460 | 0 |
26.03.2024 | 24.73 | 25.47 | 24.47 | 24.89 | 43 245 056 | 0 |
25.03.2024 | 24.10 | 24.62 | 24.05 | 24.51 | 28 841 596 | 0 |
22.03.2024 | 24.18 | 24.48 | 24.02 | 24.18 | 25 148 442 | 0 |
21.03.2024 | 25.23 | 25.33 | 24.44 | 24.49 | 36 780 848 | 0 |
20.03.2024 | 23.77 | 24.65 | 23.67 | 24.57 | 39 252 424 | 0 |
19.03.2024 | 23.50 | 23.83 | 22.92 | 23.80 | 43 076 184 | 0 |
18.03.2024 | 23.77 | 24.18 | 23.32 | 24.00 | 43 544 684 | 0 |
15.03.2024 | 23.83 | 24.10 | 23.42 | 23.49 | 60 991 624 | 0 |
14.03.2024 | 24.75 | 24.97 | 24.14 | 24.43 | 47 231 528 | 0 |
13.03.2024 | 24.64 | 25.44 | 24.60 | 25.00 | 58 995 212 | 0 |
12.03.2024 | 25.55 | 25.64 | 24.35 | 24.70 | 74 691 088 | 0 |
11.03.2024 | 25.86 | 26.83 | 25.29 | 25.35 | 60 294 884 | 0 |
08.03.2024 | 27.10 | 27.28 | 25.81 | 26.04 | 83 578 872 | 0 |
07.03.2024 | 26.99 | 27.50 | 26.38 | 26.46 | 116 104 720 | 0 |
06.03.2024 | 25.76 | 26.75 | 24.53 | 26.16 | 204 942 752 | 0 |
05.03.2024 | 23.95 | 24.41 | 23.43 | 23.81 | 48 865 408 | 0 |
04.03.2024 | 24.46 | 24.58 | 23.53 | 24.04 | 63 905 216 | 0 |
01.03.2024 | 25.30 | 25.69 | 24.54 | 24.93 | 59 821 980 | 0 |
29.02.2024 | 24.80 | 25.29 | 24.36 | 25.08 | 61 868 036 | 0 |
28.02.2024 | 24.50 | 24.84 | 24.25 | 24.42 | 46 638 076 | 0 |
27.02.2024 | 23.74 | 24.62 | 23.72 | 24.53 | 64 083 552 | 0 |
26.02.2024 | 23.12 | 23.88 | 22.94 | 23.56 | 46 040 424 | 0 |
23.02.2024 | 23.52 | 24.07 | 22.82 | 22.97 | 48 558 736 | 0 |
22.02.2024 | 23.78 | 23.95 | 23.05 | 23.59 | 63 979 412 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus