Dati storici Palantir Technologies - PLTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	61,05	66,00	58,53	62,82	94.825.199	0,8993	1,47%
1 Mese	42,89	66,00	40,90	55,51	77.770.476	19,06	44,44%
3 Mesi	30,65	66,00	29,31	44,55	67.992.011	31,30	102,12%
6 Mesi	21,40	66,00	20,63	36,88	55.155.428	40,55	189,48%
1 Anno	21,11	66,00	15,664	28,91	57.846.747	40,84	193,46%
3 Anni	21,53	66,00	5,92	18,55	51.937.755	40,42	187,73%
5 Anni	10,00	66,00	5,92	20,27	53.840.839	51,95	519,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	62,12	-0,86	-1,37%	62,49	63,08	59,96	59.042.725
20 Nov 2024	62,98	1,72	2,81%	59,51	63,01	59,265	75.689.303
19 Nov 2024	61,26	-4,51	-6,86%	64,92	64,92	58,85	137.432.219
16 Nov 2024	65,77	6,59	11,14%	61,20	66,00	60,91	154.810.137
15 Nov 2024	59,18	-1,52	-2,50%	61,05	61,17	58,53	59.522.639
14 Nov 2024	60,70	0,85	1,42%	61,53	63,39	59,85	85.825.072
13 Nov 2024	59,85	-0,39	-0,65%	59,30	60,09	58,57	58.864.726
12 Nov 2024	60,24	1,85	3,17%	60,20	62,08	58,69	108.136.217
09 Nov 2024	58,39	2,51	4,49%	55,50	58,48	55,30	83.787.504
08 Nov 2024	55,88	0,35	0,63%	55,94	56,47	53,55	121.401.934
07 Nov 2024	55,53	4,40	8,61%	53,25	55,69	52,92	106.708.506
06 Nov 2024	51,13	9,72	23,47%	47,86	51,575	46,86	208.447.557
05 Nov 2024	41,41	-0,51	-1,22%	41,12	42,04	41,0315	74.201.526
01 Nov 2024	41,92	0,36	0,87%	41,97	42,57	41,59	33.638.945
31 Ott 2024	41,56	-2,13	-4,88%	42,79	43,32	40,90	50.655.946
30 Ott 2024	43,69	-1,24	-2,76%	44,51	44,80	43,61	30.982.147
29 Ott 2024	44,93	-0,04	-0,09%	44,87	45,07	44,04	26.085.467
28 Ott 2024	44,97	0,11	0,25%	45,04	45,14	44,68	36.681.200
26 Ott 2024	44,86	1,30	2,98%	43,80	45,07	43,645	50.294.454
25 Ott 2024	43,56	0,97	2,28%	42,89	43,73	42,66	33.961.705
24 Ott 2024	42,59	-0,35	-0,82%	42,85	43,68	42,055	35.522.903
23 Ott 2024	42,94	0,24	0,56%	42,69	43,49	42,30	27.780.409
22 Ott 2024	42,70	-0,27	-0,63%	42,86	43,40	42,41	30.660.785