Premium
Palantir Technologies Inc (PLTR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.7201 | 38.7742675847 | 74.07 | 104.34 | 72.77 | 62637976 | 79.7394543 | CS |
| 4 | 24.1001 | 30.6266361672 | 78.69 | 104.34 | 63.4 | 68274309 | 73.40975649 | CS |
| 12 | 42.5901 | 70.7476744186 | 60.2 | 104.34 | 58.53 | 79180972 | 71.83016151 | CS |
| 26 | 80.9901 | 371.514220183 | 21.8 | 104.34 | 21.23 | 69854912 | 54.87755198 | CS |
| 52 | 85.2201 | 485.03187251 | 17.57 | 104.34 | 16.48 | 62899655 | 40.9703538 | CS |
| 156 | 89.8401 | 693.745945946 | 12.95 | 104.34 | 5.92 | 54048319 | 23.48853334 | CS |
| 260 | 92.7901 | 927.901 | 10 | 104.34 | 5.92 | 54830068 | 23.45551411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 83.74 | 1.25 | 1.52 | 80.125 | 84.25 | 78.47 | 123082822 |
| 1738366500 | 82.49 | 1.27 | 1.56 | 81.08 | 85.22 | 80.87 | 77905778 |
| 1738280100 | 81.22 | 1.46 | 1.83 | 80.02 | 81.8101 | 79.38 | 45583181 |
| 1738193700 | 79.76 | -0.47 | -0.59 | 79.98 | 80.8199 | 77.81 | 49128487 |
| 1738107300 | 80.23 | 4.79 | 6.35 | 75.535 | 80.74 | 74.04 | 65351442 |
| 1738020900 | 75.44 | -3.54 | -4.48 | 74.07 | 76.72 | 72.77 | 73935739 |
| 1737761700 | 78.98 | 2.11 | 2.74 | 79.05 | 82.24 | 78.4401 | 77173969 |
| 1737675300 | 76.87 | 0 | 0.00 | 76.87 | 76.87 | 76.87 | 0 |
| 1737588900 | 76.87 | 3.8 | 5.20 | 74.5 | 77.16 | 73.81 | 62763575 |
| 1737502500 | 73.07 | 1.3 | 1.81 | 73.24 | 73.6363 | 70.6007 | 55285774 |
| 1737156900 | 71.77 | 2.53 | 3.65 | 70.9 | 72.34 | 69.95 | 54635523 |
| 1737070500 | 69.24 | 1.1 | 1.61 | 69.08 | 71.43 | 68.36 | 62785375 |
| 1736984100 | 68.14 | 2.23 | 3.38 | 68.4 | 68.83 | 67.08 | 55861220 |
| 1736897700 | 65.91 | 0.93 | 1.43 | 67.18 | 68.23 | 65.19 | 56713194 |
| 1736811300 | 64.98 | -2.28 | -3.39 | 64.15 | 65.68 | 63.4 | 68700010 |
| 1736552100 | 67.26 | -0.97 | -1.42 | 65.9 | 68.2 | 65.04 | 78011260 |
| 1736379300 | 68.23 | -1.76 | -2.51 | 68.12 | 69.53 | 66.51 | 91180886 |
| 1736292900 | 69.99 | -5.93 | -7.81 | 75.2 | 75.39 | 69.75 | 91185096 |
| 1736206500 | 75.92 | -3.97 | -4.97 | 78.69 | 80.06 | 74.61 | 105000451 |
| 1735947300 | 79.89 | 4.7 | 6.25 | 75.34 | 79.98 | 75.19 | 62261914 |
| 1735860900 | 75.19 | -0.44 | -0.58 | 76.2 | 76.524 | 72.43 | 71965039 |
| 1735688100 | 75.63 | -1.55 | -2.01 | 77.7 | 77.9796 | 73.65 | 56113727 |
| 1735601700 | 77.18 | -1.9 | -2.40 | 76.98 | 79.24 | 76.11 | 60710225 |
| 1735342500 | 79.08 | -3.06 | -3.73 | 81.41 | 82 | 77.93 | 66845276 |
| 1735256100 | 82.14 | -0.24 | -0.29 | 83.16 | 83.49 | 81.3 | 60408188 |
| 1735077840 | 82.38 | 1.69 | 2.09 | 81.06 | 84.795 | 81 | 64983265 |
| 1734996900 | 80.69 | 0.14 | 0.17 | 80.66 | 82.02 | 77.41 | 93661567 |
| 1734737700 | 80.55 | 6.34 | 8.54 | 72.5 | 80.63 | 71.5 | 280753522 |
| 1734651300 | 74.21 | 2.7 | 3.78 | 74.05 | 76.59 | 73.37 | 99280245 |
| 1734564900 | 71.51 | -2.88 | -3.87 | 74.3 | 77.6 | 70.27 | 109249671 |
| 1734478500 | 74.39 | -1.36 | -1.80 | 73.28 | 75.32 | 71.7 | 75222096 |
| 1734392100 | 75.75 | -0.32 | -0.42 | 75.08 | 77.8195 | 71.16 | 125916253 |
| 1734132900 | 76.07 | 2.87 | 3.92 | 73.49 | 76.1 | 72.45 | 75760821 |
| 1734046500 | 73.2 | 0.69 | 0.95 | 72.2 | 75.38 | 71.9 | 73599805 |
| 1733960100 | 72.51 | 1.62 | 2.29 | 72.98 | 73 | 68.07 | 89325778 |
| 1733873700 | 70.89 | -1.57 | -2.17 | 71.99 | 75.56 | 70.73 | 89503453 |
| 1733787300 | 72.46 | -3.88 | -5.08 | 80.58 | 80.89 | 71.05 | 167679448 |
| 1733528100 | 76.34 | 4.47 | 6.22 | 72.95 | 76.82 | 72.28 | 92980504 |
| 1733441700 | 71.87 | 2.02 | 2.89 | 70.11 | 72.98 | 69.8901 | 66654018 |
| 1733355300 | 69.85 | -1.11 | -1.56 | 71.13 | 71.177 | 67.28 | 86101039 |
| 1733268900 | 70.96 | 4.57 | 6.88 | 66.4 | 71.37 | 66.18 | 100336127 |
| 1733182500 | 66.39 | -0.69 | -1.03 | 67.44 | 67.88 | 65.959999 | 46304241 |
| 1732917840 | 67.08 | 1.03 | 1.56 | 65.89 | 67.16 | 65.47 | 30104118 |
| 1732750500 | 66.05 | 0.31 | 0.47 | 66.239999 | 67.56 | 64.239999 | 52876840 |
| 1732664100 | 65.739999 | 1.09 | 1.69 | 64.569999 | 65.849999 | 63.89 | 46797377 |
| 1732578000 | 64.65 | 0.3 | 0.47 | 66.9 | 67.88 | 64.08 | 76936349 |
| 1732318800 | 64.349999 | 2.99 | 4.87 | 61.49 | 64.44 | 61.37 | 61298728 |
| 1732232400 | 61.36 | -0.76 | -1.22 | 62.1 | 63.4 | 60.895 | 56243561 |
| 1732146000 | 62.12 | -0.86 | -1.37 | 62.49 | 63.08 | 59.96 | 59042725 |
| 1732059600 | 62.98 | 1.72 | 2.81 | 59.51 | 63.01 | 59.265 | 75689303 |
| 1731973200 | 61.26 | -4.51 | -6.86 | 64.92 | 64.92 | 58.85 | 137432219 |
| 1731714000 | 65.769999 | 6.59 | 11.14 | 61.2 | 66 | 60.91 | 154810137 |
| 1731627600 | 59.18 | -1.52 | -2.50 | 61.05 | 61.17 | 58.53 | 59522639 |
| 1731541200 | 60.7 | 0.85 | 1.42 | 61.53 | 63.39 | 59.85 | 85825072 |
| 1731454800 | 59.85 | -0.39 | -0.65 | 59.3 | 60.09 | 58.57 | 58864726 |
| 1731368400 | 60.24 | 1.85 | 3.17 | 60.2 | 62.08 | 58.69 | 108136217 |
| 1731109200 | 58.39 | 2.51 | 4.49 | 55.5 | 58.48 | 55.3 | 83787504 |
| 1731022800 | 55.88 | 0.35 | 0.63 | 55.94 | 56.47 | 53.55 | 121401934 |
| 1730936400 | 55.53 | 4.4 | 8.61 | 53.25 | 55.69 | 52.92 | 106708506 |
| 1730850000 | 51.13 | 9.72 | 23.47 | 47.86 | 51.575 | 46.86 | 208447557 |
| 1730763600 | 41.41 | -0.51 | -1.22 | 41.12 | 42.04 | 41.0315 | 74201526 |
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
