La bourse ferme dans 8 h 15 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
8,99+0,79 (+9,63 %)
À la clôture : 04:00PM EST
8,72 -0,27 (-3,00 %)
Échanges après Bourse : 07:59PM EST
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20238,519,218,478,998,9971 769 400
01 févr. 20237,738,227,688,208,2050 123 700
31 janv. 20237,417,827,387,787,7840 984 000
30 janv. 20237,507,617,367,377,3728 567 800
27 janv. 20237,197,737,147,557,5537 500 000
26 janv. 20237,377,457,047,247,2428 005 600
25 janv. 20236,927,276,697,227,2237 147 900
24 janv. 20238,768,765,847,027,0222 649 700
23 janv. 20237,037,416,997,387,3831 633 300
20 janv. 20236,767,066,727,027,0228 701 900
19 janv. 20236,806,896,676,736,7324 841 700
18 janv. 20237,167,306,886,906,9032 743 400
17 janv. 20236,997,156,737,077,0730 910 300
13 janv. 20236,847,016,816,966,9620 949 600
12 janv. 20237,017,056,787,017,0130 152 500
11 janv. 20236,846,996,766,986,9825 936 700
10 janv. 20236,506,726,496,706,7028 236 600
09 janv. 20236,496,676,406,506,5031 028 900
06 janv. 20236,406,456,096,406,4030 574 900
05 janv. 20236,456,496,256,326,3234 186 000
04 janv. 20236,486,686,376,586,5831 660 500
03 janv. 20236,586,646,286,396,3929 969 900
30 déc. 20226,196,426,196,426,4227 608 500
29 déc. 20226,106,536,106,406,4042 694 200
28 déc. 20225,986,175,956,076,0730 096 800
27 déc. 20226,156,225,926,006,0034 573 300
23 déc. 20226,276,306,076,296,2920 419 000
22 déc. 20226,376,386,186,326,3228 066 000
21 déc. 20226,246,526,046,506,5034 408 600
20 déc. 20226,296,546,206,316,3130 215 600
19 déc. 20226,806,836,326,356,3541 511 600
16 déc. 20227,027,086,766,906,9032 655 600
15 déc. 20227,177,307,017,017,0125 417 100
14 déc. 20227,507,607,267,357,3522 653 800
13 déc. 20227,737,977,497,507,5041 033 800
12 déc. 20227,117,317,097,297,2922 672 400
09 déc. 20227,067,197,037,117,1123 367 300
08 déc. 20227,107,276,947,127,1223 107 700
07 déc. 20227,087,357,027,077,0728 351 600
06 déc. 20227,197,206,886,996,9932 868 100
05 déc. 20227,627,707,117,197,1932 158 200
02 déc. 20227,617,767,507,667,6618 794 000
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...