PINS - Pinterest, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 2020------
02 abr. 202014,0814,7213,4013,7013,707.885.300
01 abr. 202014,6014,6913,8714,1714,179.082.500
31 mar. 202015,4216,1315,0915,4415,448.506.800
30 mar. 202014,8815,5114,3215,4215,4210.071.400
27 mar. 202014,6015,4714,4514,9414,9410.767.500
26 mar. 202014,0015,5813,9515,2015,2010.981.100
25 mar. 202014,6014,9513,6714,0314,0314.894.700
24 mar. 202013,4614,2812,9914,2614,2614.813.100
23 mar. 202012,1212,8811,4712,5212,529.910.100
20 mar. 202013,1313,6112,0112,2112,2110.624.600
19 mar. 202010,6013,0510,4012,6112,6114.851.400
18 mar. 202011,5512,4010,1010,9210,9213.387.600
17 mar. 202011,6512,7810,5112,6512,6515.405.500
16 mar. 202012,8212,8211,3611,6411,6418.504.600
13 mar. 202014,1414,3113,3114,3114,3113.005.600
12 mar. 202013,8114,2312,1913,3113,3123.981.100
11 mar. 202016,1616,3414,9415,4515,4514.318.700
10 mar. 202016,9617,0515,8216,7416,7410.301.400
09 mar. 202017,0017,4816,2016,2116,2113.991.100
06 mar. 202018,5018,7017,8218,5118,5112.322.500
05 mar. 202019,4319,5818,6518,9418,949.300.300
04 mar. 202019,6519,8219,1619,8019,808.670.100
03 mar. 202020,0020,1819,2019,2819,289.795.700
02 mar. 202019,9020,0019,0520,0020,0014.254.100
28 feb. 202018,9420,1318,9219,5019,5026.201.800
27 feb. 202019,7420,7119,2720,2120,2117.688.800
26 feb. 202020,9621,4419,7620,3120,3115.987.300
25 feb. 202021,7222,0920,7020,9620,9614.678.600
24 feb. 202021,2421,9821,0721,6521,6512.468.100
21 feb. 202023,3423,4422,3022,4822,4812.294.300
20 feb. 202023,8824,3923,1823,5423,5411.347.900
19 feb. 202022,8123,8622,6423,6023,6013.889.600
18 feb. 202023,2023,6922,6622,7622,7611.171.000
14 feb. 202023,0023,7922,9823,2223,2216.939.800
13 feb. 202023,7324,1723,5023,5423,5417.380.600
12 feb. 202024,3324,3723,7023,9423,9415.373.300
11 feb. 202024,4124,9323,8524,0324,0318.332.400
10 feb. 202024,6425,1824,0124,2924,2931.964.000
07 feb. 202026,9927,2525,1925,2025,2060.547.700
06 feb. 202022,1923,3021,9123,0123,0129.364.000
05 feb. 202022,7022,7021,5421,9121,9112.421.700
04 feb. 202022,5122,9022,4422,4622,4611.234.500
03 feb. 202022,0622,4822,0022,3522,357.275.300
31 ene. 202022,3722,3921,5622,0322,039.302.600
30 ene. 202022,1422,4321,5622,2022,2011.561.900
29 ene. 202022,3722,8722,2722,6222,627.429.800
28 ene. 202021,9122,2921,8722,1822,186.826.800
27 ene. 202021,2621,8620,7721,8321,8314.582.800
24 ene. 202022,8323,1822,1822,4422,4411.306.500
23 ene. 202022,5723,0522,1222,6122,6112.887.600
22 ene. 202022,5222,9322,2822,4222,4211.119.800
21 ene. 202023,0223,0621,9322,3022,3016.684.500
17 ene. 202024,0224,0522,8223,0023,0028.318.800
16 ene. 202022,2423,0022,0622,9522,9518.934.500
15 ene. 202022,2722,9521,6221,7621,7631.932.000
14 ene. 202020,1322,1720,0521,5121,5135.316.700
13 ene. 202019,9520,0019,4119,6219,627.934.900
10 ene. 202019,6520,1519,5219,7819,787.780.900
09 ene. 202020,1020,3019,5119,6319,6312.930.300
08 ene. 202019,2519,9819,1119,7219,727.363.500
07 ene. 202018,8819,4218,7619,2619,267.471.500
06 ene. 202018,2719,3518,2218,9118,917.978.900
03 ene. 202018,6018,7118,2518,3618,365.203.200
02 ene. 202018,8019,1018,5718,8018,806.334.600
31 dic. 201918,0318,7718,0318,6418,645.915.500
30 dic. 201918,5018,6818,0418,1118,115.474.600
27 dic. 201918,3718,7818,1918,4918,495.025.100
26 dic. 201918,5018,6718,2318,3018,303.843.200
24 dic. 201918,3518,5818,2118,4818,482.014.300
23 dic. 201919,0519,1318,3218,3918,399.231.400
20 dic. 201919,3019,4818,9018,9818,9817.449.100
19 dic. 201918,5319,4018,4219,0919,0911.645.400
18 dic. 201918,3118,7918,2218,5318,539.483.200
17 dic. 201918,3518,7217,9718,2118,2110.984.200
16 dic. 201917,5018,4217,4218,2118,2112.515.000
13 dic. 201917,7517,9817,3917,4517,457.967.800
12 dic. 201918,1218,1817,6417,7617,768.844.000
11 dic. 201917,8918,2617,8818,2018,205.818.500
10 dic. 201918,2118,2517,6517,9917,998.828.000
09 dic. 201918,7619,0418,2118,2118,218.040.200
06 dic. 201918,4818,8018,2918,7618,764.905.700
05 dic. 201918,3718,6018,1518,4418,445.894.300
04 dic. 201918,5718,6518,2418,3718,378.830.200
03 dic. 201918,4718,7918,4118,4318,438.109.000
02 dic. 201919,5019,5118,6218,8018,806.708.700
29 nov. 201919,6619,7419,3819,4819,482.966.200
27 nov. 201919,6619,9119,4019,8119,815.689.300
26 nov. 201919,0019,7518,8719,5219,5217.571.900
25 nov. 201918,7419,2918,6418,9518,958.865.500
22 nov. 201919,0919,1618,3818,6518,6514.732.000
21 nov. 201919,3019,5119,0719,0719,075.806.000
20 nov. 201919,6519,8319,3219,4019,406.038.600
19 nov. 201919,5620,0519,3619,6819,686.852.600
18 nov. 201919,5019,6619,3219,5019,507.980.900
15 nov. 201919,7220,0619,5319,5419,548.452.100
14 nov. 201920,1620,1619,5819,6019,606.284.100
13 nov. 201920,3820,4020,0420,2020,207.061.600
12 nov. 201920,4120,9020,1620,5220,527.508.500
11 nov. 201920,0920,5219,9020,4020,409.979.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines