Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PLTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 21.44 | 0.50 | 2.39% | 20.92 | 22.07 | 20.91 | 57,785,653 |
| 13 May 2024 | 20.94 | 0.34 | 1.65% | 20.60 | 21.19 | 20.60 | 37,394,929 |
| 10 May 2024 | 20.60 | -0.54 | -2.55% | 21.27 | 21.37 | 20.50 | 59,658,098 |
| 09 May 2024 | 21.14 | -0.42 | -1.95% | 21.49 | 21.58 | 20.94 | 53,946,860 |
| 08 May 2024 | 21.56 | 0.16 | 0.75% | 21.58 | 21.73 | 21.06 | 67,443,337 |
| 07 May 2024 | 21.40 | -3.81 | -15.11% | 21.99 | 22.70 | 21.35 | 160,719,606 |
| 06 May 2024 | 25.21 | 1.88 | 8.06% | 24.37 | 25.355 | 24.03 | 173,007,321 |
| 03 May 2024 | 23.33 | 0.78 | 3.46% | 23.48 | 23.64 | 22.91 | 55,746,798 |
| 02 May 2024 | 22.55 | 0.43 | 1.94% | 22.60 | 22.715 | 22.10 | 30,207,637 |
| 01 May 2024 | 22.12 | 0.15 | 0.68% | 21.95 | 22.83 | 21.63 | 34,720,999 |
| 30 Abr 2024 | 21.97 | -0.86 | -3.77% | 22.77 | 22.87 | 21.95 | 30,417,395 |
| 29 Abr 2024 | 22.83 | 0.31 | 1.38% | 22.77 | 23.09 | 22.545 | 30,262,798 |
| 26 Abr 2024 | 22.52 | 0.81 | 3.73% | 22.05 | 22.67 | 21.91 | 32,937,102 |
| 25 Abr 2024 | 21.71 | 0.12 | 0.56% | 20.82 | 21.7399 | 20.66 | 26,105,444 |
| 24 Abr 2024 | 21.59 | -0.05 | -0.23% | 22.05 | 22.25 | 21.30 | 34,293,642 |
| 23 Abr 2024 | 21.64 | 0.67 | 3.20% | 21.25 | 22.06 | 21.23 | 36,151,692 |
| 22 Abr 2024 | 20.97 | 0.50 | 2.44% | 20.71 | 21.08 | 20.36 | 31,835,966 |
| 19 Abr 2024 | 20.47 | -0.66 | -3.12% | 20.98 | 21.43 | 20.33 | 39,441,552 |
| 18 Abr 2024 | 21.13 | -0.18 | -0.84% | 21.26 | 21.43 | 20.70 | 34,501,795 |
| 17 Abr 2024 | 21.31 | -0.57 | -2.61% | 22.03 | 22.11 | 21.22 | 30,062,844 |
| 16 Abr 2024 | 21.88 | -0.02 | -0.09% | 21.58 | 21.99 | 21.27 | 33,796,424 |
| 15 Abr 2024 | 21.90 | -0.77 | -3.40% | 22.79 | 23.13 | 21.83 | 38,065,723 |
| 12 Abr 2024 | 22.67 | -0.17 | -0.74% | 22.70 | 23.20 | 22.41 | 36,367,139 |
| 11 Abr 2024 | 22.84 | 0.42 | 1.87% | 22.65 | 22.91 | 22.25 | 26,313,010 |
| 10 Abr 2024 | 22.42 | -0.39 | -1.71% | 22.22 | 22.71 | 22.01 | 28,545,509 |
| 09 Abr 2024 | 22.81 | -0.19 | -0.83% | 23.01 | 23.0868 | 22.46 | 27,686,926 |
| 08 Abr 2024 | 23.00 | 0.04 | 0.17% | 23.08 | 23.20 | 22.67 | 24,985,676 |
| 05 Abr 2024 | 22.96 | 0.48 | 2.14% | 22.40 | 23.32 | 22.3065 | 38,583,874 |
| 04 Abr 2024 | 22.48 | -0.22 | -0.97% | 23.82 | 24.10 | 22.40 | 64,846,101 |
| 03 Abr 2024 | 22.70 | -0.02 | -0.09% | 22.42 | 23.01 | 22.38 | 30,229,018 |
| 02 Abr 2024 | 22.72 | -0.14 | -0.61% | 22.00 | 22.79 | 21.72 | 39,707,036 |
| 01 Abr 2024 | 22.86 | -0.15 | -0.65% | 22.98 | 23.21 | 22.40 | 40,929,362 |
| 28 Mar 2024 | 23.01 | -1.50 | -6.12% | 24.21 | 24.28 | 22.94 | 69,823,983 |
| 27 Mar 2024 | 24.51 | -0.38 | -1.53% | 25.00 | 25.48 | 24.26 | 38,518,225 |
| 26 Mar 2024 | 24.89 | 0.38 | 1.55% | 24.76 | 25.47 | 24.4702 | 43,488,345 |
| 25 Mar 2024 | 24.51 | 0.33 | 1.36% | 24.13 | 24.62 | 24.05 | 29,147,336 |
| 22 Mar 2024 | 24.18 | -0.31 | -1.27% | 24.20 | 24.475 | 24.02 | 25,367,788 |
| 21 Mar 2024 | 24.49 | -0.08 | -0.33% | 25.34 | 25.34 | 24.44 | 36,984,860 |
| 20 Mar 2024 | 24.57 | 0.77 | 3.24% | 23.74 | 24.65 | 23.67 | 39,646,190 |
| 19 Mar 2024 | 23.80 | -0.20 | -0.83% | 23.50 | 23.83 | 22.92 | 43,194,400 |
| 18 Mar 2024 | 24.00 | 0.51 | 2.17% | 23.84 | 24.18 | 23.32 | 43,950,975 |
| 15 Mar 2024 | 23.49 | -0.94 | -3.85% | 23.85 | 24.10 | 23.42 | 61,307,447 |
| 14 Mar 2024 | 24.43 | -0.57 | -2.28% | 24.83 | 24.97 | 24.14 | 49,139,038 |
| 13 Mar 2024 | 25.00 | 0.30 | 1.21% | 24.71 | 25.44 | 24.60 | 59,580,838 |
| 12 Mar 2024 | 24.70 | -0.65 | -2.56% | 25.57 | 25.64 | 24.35 | 75,049,251 |
| 11 Mar 2024 | 25.35 | -0.69 | -2.65% | 25.87 | 26.83 | 25.29 | 60,665,772 |
| 08 Mar 2024 | 26.04 | -0.42 | -1.59% | 27.15 | 27.28 | 25.81 | 84,061,423 |
| 07 Mar 2024 | 26.46 | 0.30 | 1.15% | 27.01 | 27.50 | 26.38 | 117,177,431 |
| 06 Mar 2024 | 26.16 | 2.35 | 9.87% | 25.75 | 26.75 | 24.53 | 206,892,203 |
| 05 Mar 2024 | 23.81 | -0.23 | -0.96% | 23.96 | 24.4092 | 23.43 | 49,404,586 |
| 04 Mar 2024 | 24.04 | -0.89 | -3.57% | 24.40 | 24.58 | 23.53 | 65,977,926 |
| 01 Mar 2024 | 24.93 | -0.15 | -0.60% | 25.30 | 25.69 | 24.535 | 63,637,380 |
| 29 Feb 2024 | 25.08 | 0.66 | 2.70% | 24.80 | 25.2928 | 24.36 | 62,274,036 |
| 28 Feb 2024 | 24.42 | -0.11 | -0.45% | 24.52 | 24.84 | 24.245 | 47,173,517 |
| 27 Feb 2024 | 24.53 | 0.97 | 4.12% | 23.76 | 24.62 | 23.72 | 64,638,068 |
| 26 Feb 2024 | 23.56 | 0.59 | 2.57% | 23.03 | 23.88 | 22.94 | 46,384,098 |
| 23 Feb 2024 | 22.97 | -0.62 | -2.63% | 23.51 | 24.07 | 22.82 | 48,711,904 |
| 22 Feb 2024 | 23.59 | 0.85 | 3.74% | 23.80 | 23.95 | 23.05 | 64,341,446 |
| 21 Feb 2024 | 22.74 | -0.66 | -2.82% | 22.30 | 22.9299 | 22.27 | 59,888,269 |
| 20 Feb 2024 | 23.40 | -1.04 | -4.26% | 23.85 | 24.00 | 22.715 | 93,202,714 |
| 16 Feb 2024 | 24.44 | -0.97 | -3.82% | 25.00 | 25.495 | 24.39 | 65,263,170 |
| 15 Feb 2024 | 25.41 | 0.22 | 0.87% | 25.04 | 25.46 | 24.71 | 70,449,386 |
