Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,03+0,54 (+2,04%)
Al cierre: 04:00PM EDT
27,20 +0,17 (+0,63%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202326,7027,1026,7027,0327,039.241.600
28 sept 202325,9126,5225,8226,4926,497.267.400
27 sept 202325,9026,4625,9026,0726,077.148.000
26 sept 202326,0726,4325,8725,9125,917.572.200
25 sept 202326,5326,8325,9726,0626,067.109.400
22 sept 202326,7227,0126,5326,7226,729.915.700
21 sept 202326,9927,3326,0726,4526,4511.015.100
20 sept 202327,9028,3126,8227,0227,0240.018.600
19 sept 202325,1826,8824,3826,2126,2133.504.800
18 sept 202325,7525,8525,1925,4025,4010.261.100
15 sept 202325,9926,0825,3825,7125,7111.040.300
14 sept 202326,5126,8125,8326,0226,0211.885.200
13 sept 202327,7227,7226,2626,3026,3012.224.100
12 sept 202327,7328,1327,5327,8727,875.623.400
11 sept 202327,5628,0527,4027,9127,915.220.000
08 sept 202328,0828,4727,5327,5527,554.845.200
07 sept 202327,4028,1427,2528,0028,005.950.000
06 sept 202328,5328,5327,3327,6527,6510.834.700
05 sept 202327,5028,9027,4528,7828,7811.040.400
01 sept 202327,8228,0627,6227,6527,654.603.400
31 ago 202327,3328,1727,3027,4927,4910.222.700
30 ago 202327,4527,4526,8227,2927,296.835.700
29 ago 202327,0627,5826,8927,3627,367.772.600
28 ago 202327,0627,5027,0027,1127,115.953.000
25 ago 202326,8527,0426,3226,9126,916.922.500
24 ago 202327,5027,6026,6326,7426,746.050.900
23 ago 202327,0127,4926,8527,2927,296.431.700
22 ago 202327,1927,4526,8226,9726,977.847.500
21 ago 202327,0627,7126,8127,5227,5211.394.600
18 ago 202326,0726,5725,7926,4526,459.198.800
17 ago 202326,4227,5126,3226,7026,7016.558.700
16 ago 202325,3726,5925,2226,2126,2115.967.400
15 ago 202325,8926,0425,5325,7025,704.874.200
14 ago 202325,6126,9425,4826,1526,157.309.500
11 ago 202325,5525,9125,3825,7825,785.795.000
10 ago 202326,4126,7925,9125,9225,927.642.300
09 ago 202326,8226,8226,0626,1826,187.874.000
08 ago 202326,8026,8626,1126,7926,798.690.500
07 ago 202326,6027,4326,5727,1727,178.829.700
04 ago 202327,2527,5326,5926,6626,6610.167.600
03 ago 202327,7128,5727,0127,1627,1615.320.400
02 ago 202328,4429,1027,1227,8527,8524.203.000
01 ago 202328,6029,0028,1028,9628,9623.957.700
31 jul 202328,5229,3228,5228,9928,9911.090.000
28 jul 202327,2228,4927,0828,4528,4510.041.200
27 jul 202328,3428,4826,7026,8626,869.967.300
26 jul 202327,1827,8326,7527,7027,708.652.200
25 jul 202327,7527,8627,1027,2027,2011.813.600
24 jul 202328,0028,1427,3327,7927,798.300.200
21 jul 202328,6228,8127,8427,9627,969.469.700
20 jul 202329,3829,4928,3928,4628,468.862.300
19 jul 202330,4430,7129,6129,8429,8410.062.300
18 jul 202330,7530,8629,5930,3130,3118.453.300
17 jul 202329,1429,4228,9329,1529,159.841.600
14 jul 202328,5928,9728,5628,7128,714.539.500
13 jul 202328,7729,0928,5528,6328,6310.044.200
12 jul 202328,8829,0528,2128,7728,777.512.900
11 jul 202327,6528,8827,6028,6228,629.419.200
10 jul 202327,3827,5427,1027,5127,515.387.900
07 jul 202327,4928,0027,3227,4527,457.213.700
06 jul 202327,9028,0627,1627,2027,209.205.800
05 jul 202326,9627,8326,3027,7327,7312.992.900
03 jul 202327,3227,5326,9727,2427,244.773.000
30 jun 202327,6527,9427,3027,3427,349.818.200
29 jun 202328,0828,0927,3427,6427,649.221.200
28 jun 202327,3228,3527,3228,1428,1416.007.300
27 jun 202325,9926,6025,6726,4026,409.136.800
26 jun 202325,9226,5925,5925,6125,6111.834.500
23 jun 202325,9526,7225,9026,2426,2420.169.400
22 jun 202324,7926,1624,5926,1426,1414.876.400
21 jun 202325,1225,2924,5524,9024,909.485.400
20 jun 202325,3125,4924,7625,2125,2111.463.000
16 jun 202324,9125,4424,7425,3625,3612.962.000
15 jun 202324,1025,3624,1024,9624,968.600.100
14 jun 202324,2324,6724,1524,4224,427.175.800
13 jun 202324,1624,3023,7624,2524,257.094.400
12 jun 202323,8824,1923,8524,1024,105.739.400
09 jun 202324,0524,4723,7523,8723,879.296.100
08 jun 202324,0124,2623,6123,9423,946.855.300
07 jun 202324,6325,0124,1724,3524,358.078.600
06 jun 202324,0225,1923,7924,6324,6310.031.000
05 jun 202323,8624,6823,7724,1024,109.816.600
02 jun 202323,7224,1523,3523,4723,4711.903.200
01 jun 202323,7423,8323,4623,6123,6114.676.700
31 may 202324,0124,0923,3723,9423,9411.359.300
30 may 202324,4524,5123,9124,4124,416.773.500
26 may 202323,7824,3423,6724,2324,239.135.700
25 may 202324,4524,5223,5323,7423,7410.383.300
24 may 202323,5424,4723,4424,3124,3112.021.400
23 may 202323,0924,2023,0023,7623,7622.213.800
22 may 202322,6823,5722,6323,2623,2614.986.400
19 may 202322,4522,8322,3422,7022,709.979.400
18 may 202321,8722,4921,8422,4622,4610.593.300
17 may 202321,5622,2121,4821,9521,959.867.100
16 may 202321,9622,0621,5321,5921,5911.344.700
15 may 202321,3922,1321,2522,0522,0514.146.400
12 may 202321,5621,6421,0221,4021,4011.788.300
11 may 202321,6421,7121,0921,4821,4810.061.900
10 may 202321,7922,1721,2321,5321,5313.799.100
09 may 202321,3721,6821,3521,4721,477.628.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...