Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PLTR.US
28.22-0.45(-1.57%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 28.15 | 28.84 | 27.47 | 28.67 | 58 449 364 | 0 |
15.07.2024 | 28.42 | 29.30 | 27.90 | 28.67 | 48 835 308 | 0 |
12.07.2024 | 27.34 | 28.13 | 27.28 | 28.07 | 30 534 382 | 0 |
11.07.2024 | 28.49 | 28.59 | 26.90 | 27.64 | 61 032 448 | 0 |
10.07.2024 | 27.50 | 28.47 | 27.37 | 28.42 | 42 731 644 | 0 |
09.07.2024 | 27.90 | 28.38 | 27.23 | 27.39 | 52 950 696 | 0 |
08.07.2024 | 27.89 | 27.99 | 26.84 | 27.70 | 59 047 464 | 0 |
05.07.2024 | 26.00 | 27.25 | 25.98 | 27.23 | 46 111 684 | 0 |
03.07.2024 | 25.95 | 26.27 | 25.76 | 25.85 | 18 433 844 | 0 |
02.07.2024 | 25.79 | 26.43 | 25.75 | 25.83 | 31 585 624 | 0 |
01.07.2024 | 25.50 | 26.02 | 25.14 | 25.88 | 32 040 006 | 0 |
28.06.2024 | 25.28 | 25.57 | 25.03 | 25.33 | 38 518 600 | 0 |
27.06.2024 | 24.10 | 25.40 | 24.05 | 25.22 | 37 142 136 | 0 |
26.06.2024 | 24.47 | 24.66 | 24.02 | 24.10 | 24 158 964 | 0 |
25.06.2024 | 24.16 | 24.63 | 23.92 | 24.56 | 29 389 380 | 0 |
24.06.2024 | 23.44 | 24.39 | 23.30 | 24.16 | 36 181 168 | 0 |
21.06.2024 | 24.70 | 24.79 | 23.53 | 23.84 | 68 605 920 | 0 |
20.06.2024 | 26.44 | 26.57 | 25.16 | 25.56 | 65 287 792 | 0 |
18.06.2024 | 25.17 | 25.82 | 25.82 | 25.82 | 54 458 580 | 0 |
17.06.2024 | 23.53 | 25.06 | 23.45 | 25.02 | 52 522 456 | 0 |
14.06.2024 | 23.17 | 23.72 | 22.84 | 23.57 | 26 083 324 | 0 |
13.06.2024 | 23.85 | 24.14 | 23.15 | 23.27 | 25 755 772 | 0 |
12.06.2024 | 24.24 | 24.33 | 23.57 | 23.77 | 38 314 624 | 0 |
11.06.2024 | 23.09 | 23.95 | 22.89 | 23.85 | 30 298 884 | 0 |
10.06.2024 | 22.77 | 23.16 | 22.66 | 23.13 | 31 298 552 | 0 |
07.06.2024 | 23.24 | 23.57 | 23.06 | 23.31 | 35 156 660 | 0 |
06.06.2024 | 23.00 | 23.95 | 22.98 | 23.79 | 59 941 128 | 0 |
05.06.2024 | 22.44 | 22.98 | 22.22 | 22.96 | 39 454 448 | 0 |
04.06.2024 | 21.08 | 22.26 | 21.04 | 22.10 | 41 352 472 | 0 |
03.06.2024 | 21.75 | 21.79 | 21.00 | 21.32 | 33 604 648 | 0 |
31.05.2024 | 21.79 | 22.20 | 21.31 | 21.68 | 43 841 392 | 0 |
30.05.2024 | 21.16 | 21.96 | 21.02 | 21.73 | 46 283 072 | 0 |
29.05.2024 | 20.77 | 20.99 | 20.64 | 20.94 | 22 901 960 | 0 |
28.05.2024 | 21.05 | 21.22 | 20.73 | 21.05 | 25 976 192 | 0 |
24.05.2024 | 20.71 | 21.01 | 21.01 | 21.01 | 22 158 712 | 0 |
23.05.2024 | 21.38 | 21.52 | 20.63 | 20.72 | 36 535 332 | 0 |
22.05.2024 | 21.23 | 21.42 | 21.08 | 21.17 | 23 957 528 | 0 |
21.05.2024 | 21.39 | 21.45 | 21.12 | 21.24 | 27 680 572 | 0 |
20.05.2024 | 21.75 | 21.77 | 21.22 | 21.62 | 34 933 776 | 0 |
17.05.2024 | 21.72 | 22.17 | 21.56 | 21.76 | 29 820 812 | 0 |
16.05.2024 | 21.70 | 21.87 | 21.54 | 21.65 | 26 995 050 | 0 |
15.05.2024 | 21.71 | 21.81 | 21.18 | 21.67 | 38 938 628 | 0 |
14.05.2024 | 20.94 | 22.07 | 20.89 | 21.44 | 57 178 876 | 0 |
13.05.2024 | 20.62 | 21.19 | 20.60 | 20.94 | 37 280 588 | 0 |
10.05.2024 | 21.27 | 21.37 | 20.50 | 20.60 | 59 168 152 | 0 |
09.05.2024 | 21.45 | 21.58 | 20.94 | 21.14 | 53 681 800 | 0 |
08.05.2024 | 21.58 | 21.73 | 21.06 | 21.56 | 67 166 120 | 0 |
07.05.2024 | 22.00 | 22.70 | 21.35 | 21.40 | 159 631 712 | 0 |
06.05.2024 | 24.36 | 25.36 | 24.03 | 25.21 | 149 199 696 | 0 |
03.05.2024 | 23.48 | 23.64 | 22.91 | 23.33 | 54 993 872 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus