| wto, 25 mar 2025, 1:12 CET, NY 20:12, Londyn 0:12, Tokio 9:12, ^SPX +1.76% | Dane historyczne: Palantir Technologies Inc (PLTR.US) | | 24 mar, 21:00 96.7500 +5.7900 (+6.37%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne PLTR.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1125 | 24 mar 2025 | 93.4 | 97.39 | 92.28 | 96.75 | +6.37% | +5.7900 | 111,749,275 | | 1124 | 21 mar 2025 | 85.85 | 91.07 | 84.46 | 90.96 | +4.09% | +3.5700 | 116,748,695 | | 1123 | 20 mar 2025 | 85.54 | 89.8 | 85.12 | 87.39 | +1.50% | +1.2900 | 105,547,414 | | 1122 | 19 mar 2025 | 84.55 | 87.99 | 82.86 | 86.1 | +2.63% | +2.2100 | 89,797,417 | | 1121 | 18 mar 2025 | 85.78 | 86.1699 | 81.8 | 83.89 | -3.96% | -3.4600 | 93,236,494 | | 1120 | 17 mar 2025 | 88.44 | 88.82 | 84.5 | 87.35 | +1.29% | +1.1100 | 99,348,869 | | 1119 | 14 mar 2025 | 82.97 | 87.27 | 82.16 | 86.24 | +8.31% | +6.6200 | 113,985,021 | | 1118 | 13 mar 2025 | 82.845 | 83.74 | 78.32 | 79.62 | -4.82% | -4.0300 | 100,927,167 | | 1117 | 12 mar 2025 | 83.48 | 84.55 | 79.86 | 83.65 | +7.17% | +5.6000 | 116,525,071 | | 1116 | 11 mar 2025 | 75.785 | 80.745 | 75.53 | 78.05 | +2.19% | +1.6700 | 109,351,514 | | 1115 | 10 mar 2025 | 82 | 82.6899 | 74.57 | 76.38 | -10.05% | -8.5300 | 136,843,832 | | 1114 | 7 mar 2025 | 80.025 | 85.16 | 79.15 | 84.91 | +5.53% | +4.4500 | 105,377,101 | | 1113 | 6 mar 2025 | 87.505 | 88.34 | 80.01 | 80.46 | -10.73% | -9.6700 | 117,340,586 | | 1112 | 5 mar 2025 | 86.35 | 90.3 | 82.5 | 90.13 | +6.79% | +5.7300 | 116,052,996 | | 1111 | 4 mar 2025 | 80.16 | 88.5 | 79.3 | 84.4 | +1.17% | +0.9800 | 116,800,332 | | 1110 | 3 mar 2025 | 88.55 | 90.4796 | 82.53 | 83.42 | -1.77% | -1.5000 | 114,573,905 | | 1109 | 28 lut 2025 | 79.98 | 85.18 | 78.58 | 84.92 | +0.18% | +0.1500 | 125,977,426 | | 1108 | 27 lut 2025 | 91.91 | 93.62 | 84.17 | 84.77 | -5.08% | -4.5400 | 99,680,477 | | 1107 | 26 lut 2025 | 89.16 | 91.69 | 87.59 | 89.31 | +1.67% | +1.4700 | 94,846,187 | | 1106 | 25 lut 2025 | 90.65 | 91.7 | 85.25 | 87.84 | -3.12% | -2.8300 | 132,626,266 | | 1105 | 24 lut 2025 | 95.88 | 99.01 | 89.3 | 90.67 | -10.54% | -10.6800 | 184,484,984 | | 1104 | 21 lut 2025 | 107.68 | 109.07 | 100 | 101.35 | -4.63% | -4.9200 | 129,063,185 | | 1103 | 20 lut 2025 | 102.91 | 107.4 | 95.8 | 106.27 | -5.17% | -5.7900 | 243,093,928 | | 1102 | 19 lut 2025 | 123.86 | 125.41 | 108.56 | 112.06 | -10.08% | -12.5600 | 147,487,261 | | 1101 | 18 lut 2025 | 120.94 | 125 | 118.43 | 124.62 | +4.58% | +5.4600 | 84,227,164 | | 1100 | 14 lut 2025 | 117.9 | 120.67 | 116.8 | 119.16 | +1.06% | +1.2500 | 65,528,863 | | 1099 | 13 lut 2025 | 117.31 | 118.39 | 115.1501 | 117.91 | +0.44% | +0.5200 | 60,026,970 | | 1098 | 12 lut 2025 | 110.29 | 117.59 | 110 | 117.39 | +4.24% | +4.7700 | 75,316,878 | | 1097 | 11 lut 2025 | 116.5 | 118.66 | 112.1 | 112.62 | -3.45% | -4.0300 | 94,311,705 | | 1096 | 10 lut 2025 | 112.03 | 116.76 | 108.72 | 116.65 | +5.23% | +5.8000 | 99,938,072 | | 1095 | 7 lut 2025 | 111.66 | 116.3 | 110.45 | 110.85 | -0.39% | -0.4300 | 143,795,408 | | 1094 | 6 lut 2025 | 101.09 | 111.545 | 100.26 | 111.28 | +9.79% | +9.9200 | 128,217,484 | | 1093 | 5 lut 2025 | 101.78 | 103.57 | 99.32 | 101.36 | -2.38% | -2.4700 | 90,792,345 | | 1092 | 4 lut 2025 | 102.8 | 106.91 | 100.51 | 103.83 | +23.99% | +20.0900 | 230,806,794 | | 1091 | 3 lut 2025 | 80.125 | 84.25 | 78.47 | 83.74 | +1.52% | +1.2500 | 126,592,731 | | 1090 | 31 sty 2025 | 81 | 85.22 | 80.87 | 82.49 | +1.56% | +1.2700 | 79,000,219 | | 1089 | 30 sty 2025 | 80.02 | 81.8299 | 79.38 | 81.22 | +1.83% | +1.4600 | 46,067,527 | | 1088 | 29 sty 2025 | 79.95 | 80.8199 | 77.81 | 79.76 | -0.59% | -0.4700 | 49,262,158 | | 1087 | 28 sty 2025 | 75.54 | 80.74 | 74.04 | 80.23 | +6.35% | +4.7900 | 65,916,656 | | 1086 | 27 sty 2025 | 74.07 | 76.72 | 72.67 | 75.44 | -4.48% | -3.5400 | 76,093,325 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PLTR.US
W polu podawania nazwy tikera wpisz "d:pltr.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|