XNAS
Datos históricos de Palantir Technologies Inc.
Palantir Technologies Inc. · PLTR
$208.75
▼ -0.60 (-0.29%)
Última operación · 10/10/2026, 17:18:53 UTC
- Variación en el periodo
- +19.16%
- Máximo
- US$209.58
- 9 de octubre de 2026
- Mínimo
- US$106.37
- 25 de junio de 2026
- Volumen medio diario
- 43.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 201.48 | 209.58 | 198.30 | 209.05 | +5.17% | 37.62 M |
| 8 oct 2026 | 199.00 | 204.44 | 195.65 | 198.78 | +2.40% | 41.87 M |
| 7 oct 2026 | 192.71 | 194.70 | 190.11 | 194.12 | +1.07% | 15.73 M |
| 6 oct 2026 | 191.05 | 194.56 | 190.22 | 192.07 | +1.41% | 17.65 M |
| 5 oct 2026 | 189.45 | 192.69 | 187.63 | 189.40 | +0.34% | 17.71 M |
| 2 oct 2026 | 193.03 | 194.78 | 188.26 | 188.75 | −0.68% | 17.93 M |
| 1 oct 2026 | 190.09 | 191.80 | 186.60 | 190.04 | +1.60% | 17.9 M |
| 30 sep 2026 | 187.91 | 190.99 | 187.00 | 187.05 | +0.04% | 17.92 M |
| 29 sep 2026 | 187.34 | 188.63 | 184.81 | 186.97 | −0.27% | 14.75 M |
| 28 sep 2026 | 186.23 | 190.25 | 185.62 | 187.48 | −1.15% | 18.46 M |
| 25 sep 2026 | 192.71 | 194.21 | 189.35 | 189.67 | −1.52% | 17.81 M |
| 24 sep 2026 | 189.20 | 194.68 | 188.24 | 192.59 | +0.42% | 22.68 M |
| 23 sep 2026 | 186.29 | 193.79 | 182.94 | 191.79 | +3.68% | 35.12 M |
| 22 sep 2026 | 185.13 | 185.54 | 182.03 | 184.99 | +1.04% | 21.99 M |
| 21 sep 2026 | 178.73 | 183.38 | 176.76 | 183.09 | +3.07% | 22.01 M |
| 18 sep 2026 | 177.18 | 177.75 | 172.00 | 177.64 | +0.79% | 39.3 M |
| 17 sep 2026 | 175.95 | 177.88 | 172.61 | 176.24 | +1.09% | 23.78 M |
| 16 sep 2026 | 170.39 | 174.77 | 168.96 | 174.34 | +1.03% | 20.98 M |
| 15 sep 2026 | 170.50 | 176.59 | 169.45 | 172.56 | −0.43% | 31.24 M |
| 14 sep 2026 | 169.70 | 174.36 | 166.42 | 173.31 | +3.64% | 29.15 M |
| 11 sep 2026 | 168.10 | 168.61 | 165.40 | 167.23 | +0.83% | 15.41 M |
| 10 sep 2026 | 167.35 | 169.00 | 164.55 | 165.86 | −2.16% | 21.33 M |
| 9 sep 2026 | 171.47 | 171.86 | 168.61 | 169.53 | −0.45% | 20.36 M |
| 8 sep 2026 | 173.60 | 175.82 | 170.00 | 170.30 | −2.31% | 24.58 M |
| 4 sep 2026 | 180.01 | 182.19 | 173.67 | 174.33 | −4.49% | 27.96 M |
| 3 sep 2026 | 172.50 | 185.83 | 171.91 | 182.53 | +7.71% | 38.11 M |
| 2 sep 2026 | 176.99 | 177.57 | 165.71 | 169.46 | −5.81% | 39.87 M |
| 1 sep 2026 | 182.98 | 186.55 | 179.75 | 179.92 | −3.47% | 24.57 M |
| 31 ago 2026 | 184.50 | 187.94 | 183.79 | 186.38 | +0.05% | 25.94 M |
| 28 ago 2026 | 184.95 | 188.37 | 184.38 | 186.29 | +0.19% | 25.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.