La bourse ferme dans 1 h 32 min

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,31-0,45 (-2,09 %)
À partir de 09:58AM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202421,7721,7721,2421,3121,317 572 661
17 mai 202421,7822,1721,5621,7621,7629 821 000
16 mai 202421,7421,8721,5321,6521,6527 416 700
15 mai 202421,7321,8121,1821,6721,6739 424 000
14 mai 202420,9522,0720,9321,4421,4457 894 400
13 mai 202420,6021,1920,6020,9420,9437 524 800
10 mai 202421,2721,3720,5020,6020,6059 845 400
09 mai 202421,4921,5820,9421,1421,1454 101 900
08 mai 202421,5821,7321,0621,5621,5667 582 900
07 mai 202421,9922,7021,3521,4021,40161 061 600
06 mai 202424,3725,3524,0325,2125,21175 936 600
03 mai 202423,4823,6422,9123,3323,3355 976 400
02 mai 202422,6022,7222,1022,5522,5530 396 100
01 mai 202421,9322,8321,6322,1222,1234 665 900
30 avr. 202422,7722,8721,9521,9721,9730 511 900
29 avr. 202422,7523,0922,5522,8322,8330 104 900
26 avr. 202422,0522,6721,9122,5222,5233 119 800
25 avr. 202420,8221,7420,6621,7121,7126 226 700
24 avr. 202422,0522,2521,3021,5921,5934 426 500
23 avr. 202421,2522,0621,2321,6421,6436 304 600
22 avr. 202420,7221,0820,3620,9720,9731 894 500
19 avr. 202420,9821,4320,3320,4720,4739 290 300
18 avr. 202421,2521,4320,7021,1321,1334 550 500
17 avr. 202422,0122,1121,2221,3121,3130 139 800
16 avr. 202421,5921,9921,2721,8821,8833 869 200
15 avr. 202422,7923,1321,8321,9021,9038 182 100
12 avr. 202422,7023,2022,4122,6722,6736 348 800
11 avr. 202422,6522,9122,2522,8422,8426 399 400
10 avr. 202422,2222,7122,0122,4222,4228 642 900
09 avr. 202423,0123,0922,4622,8122,8127 724 500
08 avr. 202423,0823,2022,6723,0023,0025 022 700
05 avr. 202422,4223,3222,3122,9622,9638 565 800
04 avr. 202423,8224,1022,4022,4822,4864 995 300
03 avr. 202422,4423,0122,3822,7022,7030 357 400
02 avr. 202422,0022,7921,7222,7222,7239 770 600
01 avr. 202422,9823,2122,4022,8622,8641 000 000
28 mars 202424,1724,2822,9423,0123,0170 008 200
27 mars 202425,0025,4824,2624,5124,5138 600 100
26 mars 202424,7625,4724,4724,8924,8943 610 500
25 mars 202424,1224,6224,0524,5124,5129 255 900
22 mars 202424,2024,4824,0224,1824,1825 354 300
21 mars 202425,3025,3324,4424,4924,4937 099 600
20 mars 202423,7724,6523,6724,5724,5740 273 800
19 mars 202423,5023,8322,9223,8023,8043 247 200
18 mars 202423,7724,1823,3224,0024,0044 083 000
15 mars 202423,8524,1023,4223,4923,4961 270 500
14 mars 202424,8324,9724,1424,4324,4349 214 800
13 mars 202424,7025,4424,6025,0025,0059 713 000
12 mars 202425,5725,6424,3524,7024,7075 202 600
11 mars 202425,8926,8325,2925,3525,3560 829 300
08 mars 202427,1927,2825,8126,0426,0483 969 300
07 mars 202427,0127,5026,3826,4626,46117 519 300
06 mars 202425,7526,7524,5326,1626,16207 386 900
05 mars 202423,9624,4123,4323,8123,8149 542 300
04 mars 202424,4024,5823,5324,0424,0464 320 000
01 mars 202425,3025,6924,5324,9324,9363 090 500
29 févr. 202424,8125,2924,3625,0825,0862 753 300
28 févr. 202424,5224,8424,2524,4224,4247 314 000
27 févr. 202423,7624,6223,7224,5324,5364 967 400
26 févr. 202423,0323,8822,9423,5623,5646 499 500
23 févr. 202423,5324,0722,8222,9722,9748 840 800
22 févr. 202423,7723,9523,0523,5923,5964 458 200
21 févr. 202422,3022,9322,2922,7422,7460 411 500
20 févr. 202423,8424,0022,7223,4023,4093 374 300
16 févr. 202424,9625,5024,3924,4424,4465 212 100
15 févr. 202425,0425,4624,7125,4125,4170 544 300
14 févr. 202424,1525,5023,7525,1925,1997 227 900
13 févr. 202423,5324,6623,3124,0124,01102 293 300
12 févr. 202423,9125,5223,8225,0525,05108 173 000
09 févr. 202425,0425,1123,5724,3824,38149 062 000
08 févr. 202423,9625,0623,3224,5124,51212 671 100
07 févr. 202421,6023,8721,3823,6023,60254 911 100
06 févr. 202420,3022,1819,7621,8721,87420 501 900
05 févr. 202417,5617,8716,4816,7216,72167 698 300
02 févr. 202416,3417,0216,1517,0217,0256 983 900
01 févr. 202416,2116,4916,0316,3316,3340 454 400
31 janv. 202416,4116,7616,0716,0916,0943 582 500
30 janv. 202417,0417,2416,6616,7416,7436 388 200
29 janv. 202416,4517,1116,4317,0917,0935 987 800
26 janv. 202416,4016,7516,3416,3516,3528 612 200
25 janv. 202416,9217,0016,3116,4616,4644 589 000
24 janv. 202417,5117,6516,7416,7516,7542 710 700
23 janv. 202417,6417,7317,2017,3317,3337 794 300
22 janv. 202417,4618,3517,4317,6017,6085 573 900
19 janv. 202416,5716,7816,1516,7816,7840 538 700
18 janv. 202416,7516,8116,1016,4016,4035 239 700
17 janv. 202416,2616,4116,0516,3916,3930 832 800
16 janv. 202416,5916,7416,2916,5316,5332 659 300
12 janv. 202416,6817,0616,6216,7616,7633 861 400
11 janv. 202416,8116,9316,1716,6816,6839 552 400
10 janv. 202416,5017,0316,4016,7916,7941 254 400
09 janv. 202416,5116,6316,2816,3916,3935 794 500
08 janv. 202416,2216,8916,1416,6716,6749 090 000
05 janv. 202415,7016,1315,6615,9815,9857 628 800
04 janv. 202416,0516,5815,9516,2516,2539 937 700
03 janv. 202416,1216,3816,0116,0916,0946 865 200
02 janv. 202416,9516,9516,5016,5816,5841 626 700
29 déc. 202317,5217,6417,1017,1717,1738 805 000
28 déc. 202317,4617,8417,4217,5617,5638 990 000
27 déc. 202317,7817,9117,4517,4717,4732 918 400
*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...