Premium
Palantir Technologies Inc (1PLTR)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 2.80146163216 | 73.89 | 79.76 | 67.82 | 46155 | 71.80566122 | DE |
| 4 | 13.96 | 22.5161290323 | 62 | 79.76 | 60.78 | 39860 | 68.75759069 | DE |
| 12 | 43.205 | 131.903526179 | 32.755 | 79.76 | 32.43 | 30562 | 57.71082277 | DE |
| 26 | 53.705 | 241.316558077 | 22.255 | 79.76 | 17.2 | 20509 | 48.44748204 | DE |
| 52 | 59.7 | 367.158671587 | 16.26 | 79.76 | 14.2 | 13839 | 41.92011647 | DE |
| 156 | 57.095 | 302.650410814 | 18.865 | 79.76 | 14.2 | 12512 | 41.63072781 | DE |
| 260 | 57.095 | 302.650410814 | 18.865 | 79.76 | 14.2 | 12512 | 41.63072781 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 73.76 | 1.52 | 2.10 | 71.25 | 74 | 67.82 | 52498 |
| 1734627300 | 72.24 | -0.34 | -0.47 | 70.8 | 73.46 | 68 | 67101 |
| 1734540900 | 72.58 | 1.88 | 2.66 | 70.9 | 73.5 | 69.72 | 30982 |
| 1734454500 | 70.7 | 1.2 | 1.73 | 71.16 | 71.27 | 68 | 24309 |
| 1734368100 | 69.5 | -0.5 | -0.71 | 73.89 | 74.23 | 68 | 55887 |
| 1734108900 | 70 | -0.78 | -1.10 | 71.11 | 71.87 | 69.17 | 24380 |
| 1734022500 | 70.78 | 3.34 | 4.95 | 68.99 | 71.65 | 67.82 | 35758 |
| 1733936100 | 67.44 | -2.22 | -3.19 | 69.1 | 70.1 | 64.51 | 37050 |
| 1733849700 | 69.66 | 0.9 | 1.31 | 70.25 | 71.98 | 68.12 | 37895 |
| 1733763300 | 68.76 | -3.12 | -4.34 | 75.77 | 78.4 | 67.49 | 99402 |
| 1733504100 | 71.88 | 3.96 | 5.83 | 69.4 | 71.94 | 67.95 | 73872 |
| 1733417700 | 67.92 | 1.78 | 2.69 | 66.739999 | 68.39 | 66 | 19965 |
| 1733331300 | 66.14 | -0.64 | -0.96 | 68.5 | 68.95 | 65.23 | 64145 |
| 1733244900 | 66.78 | 2.93 | 4.59 | 63.72 | 67.14 | 62.5 | 54466 |
| 1733158500 | 63.85 | 0.79 | 1.25 | 63.58 | 64.8 | 63.12 | 24912 |
| 1732899300 | 63.06 | 0.56 | 0.90 | 62.03 | 63.54 | 61.73 | 6605 |
| 1732812900 | 62.5 | 0.58 | 0.94 | 61.56 | 62.54 | 61.56 | 7467 |
| 1732726500 | 61.92 | -0.48 | -0.77 | 63.42 | 64.33 | 61.68 | 11056 |
| 1732640100 | 62.4 | 0.12 | 0.19 | 62.5 | 62.86 | 60.86 | 17046 |
| 1732553700 | 62.28 | 1.48 | 2.43 | 62 | 64.58 | 60.78 | 52394 |
| 1732294500 | 60.8 | 0.9 | 1.50 | 59.96 | 60.8 | 58.42 | 18614 |
| 1732208100 | 59.9 | 2.16 | 3.74 | 58.22 | 60.48 | 57.9 | 22496 |
| 1732121700 | 57.74 | -0.26 | -0.45 | 59 | 60 | 57 | 20537 |
| 1732035300 | 58 | -0.9 | -1.53 | 57.35 | 58.34 | 55.88 | 37715 |
| 1731948900 | 58.9 | -2.58 | -4.20 | 63.92 | 70.29 | 56 | 67458 |
| 1731689700 | 61.48 | 5.18 | 9.20 | 58.69 | 61.66 | 57.01 | 58284 |
| 1731603300 | 56.3 | -3.24 | -5.44 | 58.1 | 59.32 | 55.38 | 42874 |
| 1731516900 | 59.54 | 3.72 | 6.66 | 55.94 | 59.7 | 55.86 | 42168 |
| 1731430500 | 55.82 | -2.18 | -3.76 | 56.81 | 56.81 | 53.67 | 40557 |
| 1731344100 | 58 | 3.9 | 7.21 | 56.2 | 58.32 | 54.87 | 93968 |
| 1731084900 | 54.1 | 3.25 | 6.39 | 51.76 | 54.17 | 50.65 | 26789 |
| 1730998500 | 50.85 | 0.94 | 1.87 | 50.69 | 52.24 | 49.565 | 37936 |
| 1730912100 | 49.915 | 3.44 | 7.39 | 51.05 | 52.24 | 46 | 63799 |
| 1730825700 | 46.48 | 8.08 | 21.06 | 43.1 | 46.795 | 42.04 | 60012 |
| 1730739300 | 38.395 | -0.7 | -1.78 | 38.245 | 38.58 | 37.605 | 17099 |
| 1730480100 | 39.09 | 0.93 | 2.44 | 38.455 | 39.165 | 38.45 | 5235 |
| 1730393700 | 38.16 | -2.93 | -7.13 | 38.935 | 39.675 | 37.66 | 34912 |
| 1730307300 | 41.09 | -0.43 | -1.02 | 41.58 | 41.99 | 40.87 | 6192 |
| 1730220900 | 41.515 | -0.01 | -0.02 | 41.585 | 41.7 | 40.345 | 12386 |
| 1730134500 | 41.525 | 0.02 | 0.06 | 42.02 | 42.275 | 41.38 | 21049 |
| 1729871700 | 41.5 | 1.69 | 4.23 | 39.845 | 41.6 | 39.845 | 19870 |
| 1729785300 | 39.815 | -0.15 | -0.36 | 39.82 | 40.405 | 39.49 | 10054 |
| 1729698900 | 39.96 | 0.45 | 1.14 | 39.645 | 40.575 | 39.335 | 14952 |
| 1729612500 | 39.51 | 0.11 | 0.28 | 39.855 | 40.06 | 39.1 | 12955 |
| 1729526100 | 39.4 | -0.02 | -0.04 | 39.795 | 39.99 | 39.24 | 12255 |
| 1729266900 | 39.415 | 0.76 | 1.97 | 39.205 | 39.415 | 38.87 | 7249 |
| 1729180500 | 38.655 | 0.13 | 0.32 | 39.2 | 39.25 | 38.555 | 10193 |
| 1729094100 | 38.53 | -0.5 | -1.28 | 39.06 | 39.245 | 37.165 | 26714 |
| 1729007700 | 39.03 | -0.7 | -1.76 | 39.85 | 40.59 | 38.195 | 14440 |
| 1728921300 | 39.73 | 0.09 | 0.23 | 39.595 | 40.55 | 39.515 | 17566 |
| 1728662100 | 39.64 | -0.31 | -0.76 | 40.26 | 40.8 | 39.27 | 24019 |
| 1728575700 | 39.945 | 0.79 | 2.02 | 39.635 | 39.965 | 38.95 | 19861 |
| 1728489300 | 39.155 | 1.86 | 4.97 | 38.115 | 39.3 | 37.67 | 32504 |
| 1728402900 | 37.3 | 1.32 | 3.65 | 35.355 | 37.3 | 35.3 | 11682 |
| 1728316500 | 35.985 | -0.32 | -0.87 | 36.52 | 36.52 | 35.605 | 12832 |
| 1728057300 | 36.3 | 1.27 | 3.63 | 35.455 | 36.51 | 35.2 | 25414 |
| 1727970900 | 35.03 | 1.43 | 4.24 | 33.9 | 35.285 | 33.635 | 14161 |
| 1727884500 | 33.605 | 0.9 | 2.77 | 32.78 | 33.665 | 32.43 | 7959 |
| 1727798100 | 32.7 | -0.5 | -1.51 | 33.409999 | 33.8 | 32.7 | 6426 |
| 1727711700 | 33.2 | 0.39 | 1.19 | 32.755 | 33.2 | 32.5 | 5350 |
| 1727452500 | 32.81 | -0.75 | -2.22 | 33.159999 | 33.479999 | 32.799999 | 4873 |
| 1727366100 | 33.555 | 0.84 | 2.55 | 33.615 | 34.35 | 33 | 12140 |
| 1727279700 | 32.72 | -0.11 | -0.32 | 32.799999 | 33 | 32.34 | 12529 |
| 1727193300 | 32.825 | -0.85 | -2.52 | 34.305 | 34.35 | 32.759999 | 18202 |
| 1727106900 | 33.675 | 1.15 | 3.54 | 33.36 | 33.765 | 32.79 | 17175 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
