PLTR
Palantir Technologies Inc.
23:00:00
128.47 $
0.0000 (%0.00)
Önceki Kapanış: 130.63
Düşük₺125.01
Yüksek₺131.41
PLTR: Palantir Technologies Inc. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,76
KAPANIŞ 17,7592
En Düşük
DÜŞÜK 8,9
En Yüksek
YÜKSEK 33,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 30.09.2020 | 10 | 11,42 | 9,11 | 9,5 |
| 01.10.2020 | 9,69 | 10,1 | 9,23 | 9,46 |
| 02.10.2020 | 9,06 | 9,28 | 8,94 | 9,2 |
| 05.10.2020 | 9,43 | 9,49 | 8,92 | 9,03 |
| 06.10.2020 | 9,04 | 10,18 | 8,9 | 9,9 |
| 07.10.2020 | 10,04 | 10,49 | 9,99 | 10 |
| 08.10.2020 | 10,29 | 10,4 | 9,99 | 10 |
| 09.10.2020 | 10,13 | 10,19 | 9,89 | 9,95 |
| 12.10.2020 | 10,04 | 10,05 | 9,66 | 9,89 |
| 13.10.2020 | 9,88 | 9,88 | 9,41 | 9,47 |
| 14.10.2020 | 9,6 | 9,66 | 9,29 | 9,34 |
| 15.10.2020 | 9,27 | 9,91 | 9,18 | 9,91 |
| 16.10.2020 | 9,94 | 9,95 | 9,66 | 9,71 |
| 19.10.2020 | 9,79 | 9,82 | 9,53 | 9,57 |
| 20.10.2020 | 9,6 | 9,66 | 9,27 | 9,27 |
| 21.10.2020 | 9,3 | 9,48 | 9,2 | 9,2 |
| 22.10.2020 | 9,37 | 9,75 | 9,22 | 9,68 |
| 23.10.2020 | 9,71 | 9,83 | 9,47 | 9,49 |
| 26.10.2020 | 9,72 | 9,97 | 9,6 | 9,95 |
| 27.10.2020 | 10 | 11,04 | 9,92 | 10,95 |
| 28.10.2020 | 10,66 | 10,985 | 10,1 | 10,85 |
| 29.10.2020 | 10,9 | 11,1 | 10,56 | 10,75 |
| 30.10.2020 | 10,61 | 10,68 | 9,85 | 10,13 |
| 02.11.2020 | 10,23 | 10,57 | 10,23 | 10,54 |
| 03.11.2020 | 10,57 | 10,94 | 10,44 | 10,5 |
| 04.11.2020 | 10,82 | 10,92 | 10,55 | 10,72 |
| 05.11.2020 | 10,9 | 12,13 | 10,85 | 11,88 |
| 06.11.2020 | 12,22 | 14,96 | 12,05 | 13,83 |
| 09.11.2020 | 14,96 | 15,9 | 14,11 | 14,67 |
| 10.11.2020 | 14,99 | 15,01 | 13,18 | 14 |
| 11.11.2020 | 14,57 | 15,97 | 14,4 | 15,96 |
| 12.11.2020 | 16,66 | 17,06 | 14,41 | 14,58 |
| 13.11.2020 | 14,49 | 16 | 14,49 | 15,8 |
| 16.11.2020 | 15,96 | 16,1 | 15,01 | 15,93 |
| 17.11.2020 | 16,29 | 18,75 | 16,18 | 17,85 |
| 18.11.2020 | 18,28 | 19,25 | 17,54 | 17,9 |
| 19.11.2020 | 18,5 | 18,98 | 17,96 | 18,98 |
| 20.11.2020 | 19,03 | 19,66 | 18 | 18,15 |
| 23.11.2020 | 18,63 | 21,45 | 18,57 | 21,04 |
| 24.11.2020 | 22,35 | 24,27 | 20,63 | 23,82 |
| 25.11.2020 | 23,96 | 29,75 | 23,69 | 29,05 |
| 27.11.2020 | 31,19 | 33,5 | 26,12 | 27,66 |
| 30.11.2020 | 28,24 | 30,15 | 24,11 | 27,11 |
| 01.12.2020 | 28,09 | 28,14 | 24,45 | 25,67 |
| 02.12.2020 | 22,24 | 23,4 | 21,15 | 22,51 |
| 03.12.2020 | 23,55 | 25,62 | 23,5 | 24,03 |
| 04.12.2020 | 24,88 | 25,24 | 23,51 | 23,85 |
| 07.12.2020 | 24,44 | 29 | 24,44 | 28,94 |
| 08.12.2020 | 30,63 | 31,24 | 27,25 | 28,59 |
| 09.12.2020 | 28,68 | 28,85 | 25,33 | 26,63 |
| 10.12.2020 | 25,5412 | 28,04 | 25,15 | 27,04 |
| 11.12.2020 | 27,15 | 28,27 | 26,06 | 27,2 |
| 14.12.2020 | 28,26 | 28,26 | 26,7301 | 27,24 |
| 15.12.2020 | 26,82 | 27,1 | 25,52 | 26,43 |
| 16.12.2020 | 25,71 | 26,16 | 25,11 | 25,92 |
| 17.12.2020 | 26,52 | 27,45 | 26,05 | 27,23 |
| 18.12.2020 | 26,27 | 26,85 | 25,8 | 25,97 |
| 21.12.2020 | 26,19 | 28,7 | 25,4 | 28,51 |
| 22.12.2020 | 29,03 | 29,42 | 26,82 | 28,04 |
| 23.12.2020 | 28,95 | 29,39 | 28,05 | 28,69 |
| 24.12.2020 | 28,7976 | 29,16 | 27,52 | 27,75 |
| 28.12.2020 | 28,39 | 28,59 | 25,4 | 25,63 |
| 29.12.2020 | 25,75 | 26,1823 | 24,34 | 24,66 |
| 30.12.2020 | 24,97 | 25,91 | 24,63 | 25,1 |
| 31.12.2020 | 24,63 | 24,72 | 23,52 | 23,55 |