Palantir Technologies Inc

1PLTR
21,59
0,52 (2,47%)
12 Apr 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Azione Ordinaria
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
12 Apr 2024 21,61 0,54 2,56% 21,49 21,80 21,365 2.660
11 Apr 2024 21,07 0,25 1,23% 20,89 21,07 20,87 1.446
10 Apr 2024 20,815 -0,05 -0,22% 20,935 21,075 20,475 3.193
09 Apr 2024 20,86 -0,43 -2,00% 21,28 21,28 20,775 1.357
08 Apr 2024 21,285 0,09 0,45% 21,085 21,33 21,085 3.546
05 Apr 2024 21,19 -0,36 -1,65% 20,94 21,42 20,835 3.517
04 Apr 2024 21,545 0,36 1,68% 21,13 22,19 21,00 3.872
03 Apr 2024 21,19 0,48 2,29% 21,05 21,19 20,83 4.655
02 Apr 2024 20,715 -0,70 -3,25% 21,21 21,22 20,215 9.675
28 Mar 2024 21,41 -1,24 -5,47% 22,78 22,78 21,41 9.115
27 Mar 2024 22,65 -0,71 -3,04% 23,22 23,34 22,45 3.474
26 Mar 2024 23,36 0,87 3,87% 22,71 23,50 22,59 13.907
25 Mar 2024 22,49 0,06 0,27% 22,56 22,59 22,20 2.564
22 Mar 2024 22,43 -0,32 -1,41% 22,74 22,82 22,25 5.196
21 Mar 2024 22,75 0,60 2,71% 23,01 23,19 22,75 7.585
20 Mar 2024 22,15 0,49 2,26% 21,81 22,15 21,81 1.647
19 Mar 2024 21,66 -0,10 -0,46% 21,95 22,05 21,21 3.905
18 Mar 2024 21,76 -0,08 -0,37% 21,81 21,98 21,47 1.364
15 Mar 2024 21,84 -0,47 -2,11% 22,17 22,27 21,74 3.383
14 Mar 2024 22,31 -0,73 -3,17% 23,04 23,18 22,22 2.880
13 Mar 2024 23,04 0,24 1,05% 22,73 23,23 22,39 6.711
12 Mar 2024 22,80 -0,91 -3,84% 23,54 23,64 22,59 4.220
11 Mar 2024 23,71 -0,12 -0,50% 23,96 24,30 23,45 5.121
08 Mar 2024 23,83 -0,98 -3,95% 24,68 24,91 23,82 19.011
07 Mar 2024 24,81 1,10 4,64% 24,14 25,10 23,89 26.056
06 Mar 2024 23,71 1,89 8,66% 22,15 24,08 22,15 20.930
05 Mar 2024 21,82 -0,32 -1,45% 21,99 22,35 21,56 5.349
04 Mar 2024 22,14 -0,88 -3,82% 22,97 22,98 21,70 22.819
01 Mar 2024 23,02 0,18 0,79% 23,29 23,70 22,68 12.327
29 Feb 2024 22,84 0,08 0,35% 22,46 23,32 22,40 4.223
28 Feb 2024 22,76 0,34 1,52% 23,01 23,10 22,40 31.021
27 Feb 2024 22,42 0,47 2,14% 21,79 22,50 21,67 12.251
26 Feb 2024 21,95 0,77 3,64% 21,30 21,99 20,99 6.541
23 Feb 2024 21,18 -0,80 -3,64% 21,65 21,85 21,18 4.413
22 Feb 2024 21,98 0,97 4,62% 22,31 22,61 21,37 15.431
21 Feb 2024 21,01 -0,25 -1,18% 21,10 21,22 20,50 4.353
20 Feb 2024 21,26 -1,74 -7,57% 22,37 22,46 21,03 9.104
19 Feb 2024 23,00 -0,38 -1,63% 23,28 23,28 21,67 10.779
16 Feb 2024 23,38 0,04 0,17% 23,54 23,69 22,89 8.629
15 Feb 2024 23,34 -0,08 -0,34% 23,70 23,82 23,00 4.751
14 Feb 2024 23,42 0,87 3,86% 22,39 23,42 22,17 10.876
13 Feb 2024 22,55 -0,83 -3,55% 23,23 23,23 22,00 16.050
12 Feb 2024 23,38 1,10 4,94% 22,48 23,38 22,10 17.969
09 Feb 2024 22,28 -0,14 -0,62% 23,03 23,35 21,87 22.958
08 Feb 2024 22,42 0,44 2,00% 23,00 23,00 21,74 24.638
07 Feb 2024 21,98 2,60 13,42% 20,10 21,99 19,81 15.166
06 Feb 2024 19,38 3,88 24,99% 18,185 20,25 18,04 40.371
05 Feb 2024 15,505 0,51 3,37% 16,06 16,56 15,505 16.388
02 Feb 2024 15,00 0,05 0,33% 15,39 15,415 15,00 235
01 Feb 2024 14,95 -0,05 -0,33% 15,16 15,17 14,85 1.066
31 Gen 2024 15,00 -0,61 -3,91% 15,385 15,385 15,00 1.963
30 Gen 2024 15,61 0,07 0,48% 15,96 15,98 15,61 3.437
29 Gen 2024 15,535 0,40 2,64% 15,185 15,60 15,18 1.453
26 Gen 2024 15,135 -0,41 -2,61% 14,95 15,255 14,95 2.307
25 Gen 2024 15,54 -0,33 -2,05% 15,42 15,54 15,355 9.019
24 Gen 2024 15,865 -0,37 -2,25% 16,135 16,21 15,865 5.506
23 Gen 2024 16,23 -0,16 -0,98% 16,335 16,335 16,23 145
22 Gen 2024 16,39 1,19 7,83% 15,095 16,39 15,095 1.512
19 Gen 2024 15,20 0,20 1,33% 15,28 15,30 15,20 1.282
18 Gen 2024 15,00 0,01 0,03% 15,255 15,47 15,00 863
17 Gen 2024 14,995 -0,26 -1,67% 14,95 14,995 14,95 850
16 Gen 2024 15,25 -0,05 -0,33% 15,23 15,25 15,115 153
15 Gen 2024 15,30 0,45 3,03% 15,30 15,30 15,30 2.106

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network