Premium
Palantir Technologies Inc (PLTR)
NYSE
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 | 0.17 | 0.456621004566 | 37.23 | 38.09 | 36.05 | 44269246 | 36.97735795 | CS |
| 4 | 7.16 | 23.6772486772 | 30.24 | 38.19 | 29.5 | 80929644 | 36.16733243 | CS |
| 12 | 8.91 | 31.2741312741 | 28.49 | 38.19 | 21.23 | 59911008 | 32.22736051 | CS |
| 26 | 14.98 | 66.8153434434 | 22.42 | 38.19 | 20.33 | 50403966 | 28.17747587 | CS |
| 52 | 21.8 | 139.743589744 | 15.6 | 38.19 | 14.48 | 58256184 | 23.72226909 | CS |
| 156 | 13.39 | 55.7684298209 | 24.01 | 38.19 | 5.92 | 50974031 | 16.80634312 | CS |
| 260 | 27.4 | 274 | 10 | 45 | 5.92 | 53780049 | 18.97540193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 37.49 | 1.03 | 2.83 | 36.4 | 37.68 | 36.145 | 33500424 |
| 1727822400 | 36.46 | -0.74 | -1.99 | 37.19 | 37.56 | 36.05 | 47973926 |
| 1727735520 | 37.2 | 0.36 | 0.98 | 36.58 | 37.32 | 36.33 | 39645231 |
| 1727476800 | 36.84 | -0.26 | -0.70 | 36.91 | 37.47 | 36.59 | 43031858 |
| 1727390400 | 37.1 | -0.02 | -0.05 | 37.23 | 37.44 | 36.6 | 48498730 |
| 1727304000 | 37.12 | 0.22 | 0.60 | 36.91 | 37.18 | 36.3827 | 46407878 |
| 1727217600 | 36.9 | -1.05 | -2.77 | 37.97 | 37.98 | 36.43 | 79367337 |
| 1727131200 | 37.95 | 0.75 | 2.02 | 36.86 | 38.19 | 36.57 | 79325852 |
| 1726872000 | 37.2 | 0.37 | 1.00 | 36.01 | 37.29 | 35.71 | 450108378 |
| 1726785600 | 36.83 | 0.45 | 1.24 | 36.44 | 37.35 | 36.2 | 56152878 |
| 1726699200 | 36.38 | -0.07 | -0.19 | 36.2398 | 37.11 | 36.09 | 63493621 |
| 1726612800 | 36.45 | 0.14 | 0.39 | 37 | 37 | 35.87 | 58979902 |
| 1726526400 | 36.31 | 0.72 | 2.02 | 35.77 | 36.92 | 35.56 | 70633011 |
| 1726267200 | 35.59 | 0.68 | 1.95 | 35.5712 | 36.01 | 35.04 | 45643706 |
| 1726180800 | 34.91 | 0.06 | 0.17 | 34.98 | 35.4 | 34.6 | 51630323 |
| 1726094400 | 34.85 | 0.09 | 0.26 | 34.01 | 34.87 | 33.62 | 68193224 |
| 1726008000 | 34.76 | 0.16 | 0.46 | 34.81 | 34.845 | 33.71 | 84489134 |
| 1725921600 | 34.6 | 4.27 | 14.08 | 32.7 | 34.7 | 32.47 | 140358449 |
| 1725662400 | 30.33 | 0.17 | 0.56 | 30.7407 | 30.79 | 29.5 | 47852363 |
| 1725576000 | 30.16 | -0.43 | -1.41 | 30.24 | 30.74 | 30.01 | 22918366 |
| 1725489600 | 30.59 | 0.08 | 0.26 | 30 | 30.85 | 29.31 | 33402450 |
| 1725403200 | 30.51 | -0.97 | -3.08 | 31.3 | 31.5892 | 30.165 | 32618215 |
| 1725057600 | 31.48 | 0.48 | 1.55 | 31.05 | 31.5 | 30.7 | 42311747 |
| 1724971200 | 31 | 0.64 | 2.11 | 30.65 | 31.82 | 30.484 | 39684559 |
| 1724884800 | 30.36 | -0.48 | -1.56 | 30.62 | 30.8 | 29.75 | 33797897 |
| 1724798400 | 30.84 | -0.01 | -0.03 | 30.55 | 31.12 | 30.38 | 23481517 |
| 1724712000 | 30.85 | -0.93 | -2.93 | 31.43 | 31.74 | 30.79 | 35230360 |
| 1724452800 | 31.78 | -0.14 | -0.44 | 31.99 | 32.549999 | 31.622 | 34020560 |
| 1724366400 | 31.92 | -0.62 | -1.91 | 32.549999 | 33.125 | 31.85 | 43391704 |
| 1724280000 | 32.54 | 0.22 | 0.68 | 32.32 | 32.67 | 31.97 | 38065998 |
| 1724193600 | 32.32 | -0.18 | -0.55 | 32.5 | 32.72 | 31.63 | 40696467 |
| 1724107200 | 32.5 | 0.42 | 1.31 | 32.42 | 32.59 | 31.814 | 52185174 |
| 1723848000 | 32.08 | 0.86 | 2.75 | 31.4777 | 32.75 | 31.395 | 61778975 |
| 1723761600 | 31.22 | 0.22 | 0.71 | 31.31 | 31.495 | 30.83 | 43291922 |
| 1723675200 | 31 | 0.61 | 2.01 | 30.62 | 31.37 | 30.33 | 49746935 |
| 1723588800 | 30.39 | 1.01 | 3.44 | 29.7887 | 30.8498 | 29.78 | 54800105 |
| 1723502400 | 29.38 | -0.63 | -2.10 | 30.22 | 31.2 | 29.27 | 67824645 |
| 1723243200 | 30.01 | 0.73 | 2.49 | 29.28 | 30.36 | 29.1 | 87962457 |
| 1723156800 | 29.28 | 2.96 | 11.25 | 27.04 | 29.375 | 26.69 | 96347337 |
| 1723070400 | 26.32 | -0.27 | -1.02 | 27.07 | 28.36 | 26.24 | 75776239 |
| 1722984000 | 26.59 | 2.5 | 10.38 | 27.04 | 27.42 | 25.57 | 99430673 |
| 1722897600 | 24.09 | -0.65 | -2.63 | 21.8 | 24.42 | 21.23 | 86868851 |
| 1722638400 | 24.74 | -1.34 | -5.14 | 24.71 | 24.8 | 23.75 | 52843686 |
| 1722552000 | 26.08 | -0.81 | -3.01 | 27.02 | 27.535 | 25.83 | 31107925 |
| 1722465600 | 26.89 | 0.52 | 1.97 | 27.02 | 27.39 | 26.88 | 29026782 |
| 1722379200 | 26.37 | -0.71 | -2.62 | 27.22 | 27.44 | 25.89 | 31707334 |
| 1722292800 | 27.08 | -0.1 | -0.37 | 27.56 | 27.8 | 26.73 | 25973268 |
| 1722033600 | 27.18 | 0.55 | 2.07 | 27 | 27.34 | 26.77 | 27392215 |
| 1721947200 | 26.63 | 0.03 | 0.11 | 26.04 | 27.288 | 25.42 | 41646152 |
| 1721860800 | 26.6 | -2.21 | -7.67 | 28.29 | 28.4174 | 26.58 | 47091997 |
| 1721774400 | 28.81 | 0.29 | 1.00 | 28.34 | 29.19 | 28.31 | 31019338 |
| 1721688000 | 28.525 | -0.06 | -0.19 | 28.93 | 28.97 | 27.69 | 34429527 |
| 1721428800 | 28.58 | -0.06 | -0.21 | 28.46 | 29.6 | 28.4 | 47788775 |
| 1721342400 | 28.64 | 0.42 | 1.49 | 28.4 | 29.83 | 28.15 | 76377827 |
| 1721256000 | 28.22 | -0.45 | -1.57 | 28.19 | 28.87 | 27.6 | 43024960 |
| 1721169600 | 28.67 | 0 | 0.00 | 28.19 | 28.84 | 27.47 | 59253122 |
| 1721083200 | 28.67 | 0.6 | 2.14 | 28.42 | 29.3 | 27.9 | 49070277 |
| 1720824000 | 28.07 | 0.43 | 1.56 | 27.32 | 28.13 | 27.28 | 30692544 |
| 1720737600 | 27.64 | -0.78 | -2.74 | 28.49 | 28.5 | 26.9 | 57800245 |
| 1720651200 | 28.42 | 1.03 | 3.76 | 27.5 | 28.47 | 27.37 | 43121221 |
| 1720564800 | 27.39 | -0.31 | -1.12 | 27.93 | 28.38 | 27.23 | 53108428 |
| 1720478400 | 27.7 | 0.47 | 1.73 | 27.93 | 27.986 | 26.84 | 59427589 |
| 1720219200 | 27.23 | 1.38 | 5.34 | 26 | 27.25 | 25.975 | 46594234 |
| 1720040640 | 25.85 | 0.02 | 0.08 | 25.96 | 26.27 | 25.76 | 18433845 |
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
