Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,86+0,27 (+1,20%)
A partir del 12:47PM EDT. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 202222,6423,6222,6222,8622,864.323.852
23 sept 202222,9923,3622,1322,5922,5918.155.700
22 sept 202223,8824,5223,2023,2123,2114.433.900
21 sept 202225,0225,1823,8023,9123,9112.241.400
20 sept 202225,1725,6324,5124,7624,7610.758.300
19 sept 202224,7825,5624,4625,4225,4212.122.300
16 sept 202225,0025,4224,5024,9224,9220.162.800
15 sept 202224,3925,9124,3525,6325,6318.693.400
14 sept 202224,5024,8123,6224,7624,7616.351.300
13 sept 202224,3924,9523,8524,5924,5917.477.000
12 sept 202225,4525,7725,1925,7025,7013.904.500
09 sept 202224,7525,5724,4525,5525,5527.887.900
08 sept 202223,0024,4322,8524,0024,0014.324.300
07 sept 202223,2923,9322,7623,4723,4718.809.200
06 sept 202221,9422,4121,2422,1022,1012.783.800
02 sept 202222,9623,0522,0122,0722,0710.036.700
01 sept 202222,8023,5622,1322,7422,7412.123.200
31 ago 202223,5323,9022,6223,0423,0418.381.600
30 ago 202223,2223,4821,7121,9621,969.848.700
29 ago 202222,6723,3022,5422,9122,9112.819.400
26 ago 202223,8124,1222,9023,0823,0814.170.000
25 ago 202221,3724,0521,3424,0124,0127.220.700
24 ago 202220,5721,2220,3921,0421,047.872.400
23 ago 202221,1121,4920,5320,5720,578.465.600
22 ago 202221,2021,6021,1121,2421,247.886.500
19 ago 202222,0022,2721,5121,7721,778.305.900
18 ago 202222,3622,6921,9322,5622,566.643.200
17 ago 202222,6022,9522,1622,4922,4910.837.700
16 ago 202223,1423,4022,5522,9922,9913.353.600
15 ago 202223,2124,0923,1323,3823,3815.781.700
12 ago 202223,2923,6023,0523,4323,439.298.600
11 ago 202223,1824,2522,8022,8622,8613.815.900
10 ago 202223,4523,6722,7922,9022,9021.506.200
09 ago 202222,5522,9022,3622,5422,5415.498.500
08 ago 202222,7823,7022,7222,9022,9018.955.300
05 ago 202222,4123,0722,1722,5522,5512.570.600
04 ago 202222,5723,4322,4322,5322,5311.690.700
03 ago 202222,2022,7922,2022,4422,4418.269.800
02 ago 202223,6223,7721,9022,3122,3150.565.700
01 ago 202219,1420,2618,9819,9919,9929.407.000
29 jul 202219,0019,4818,7119,4819,4814.560.700
28 jul 202218,7319,3218,3719,3019,3011.504.700
27 jul 202218,2019,2618,0419,2019,2019.993.000
26 jul 202217,5317,5516,7717,2517,2520.434.600
25 jul 202218,1718,2517,7618,0618,0613.864.700
22 jul 202219,2919,4317,9218,1118,1127.080.800
21 jul 202220,9821,3520,5720,9420,9410.867.600
20 jul 202221,0021,6720,8021,2721,2716.188.100
19 jul 202220,4220,8719,6420,6420,6412.942.200
18 jul 202220,7221,0220,2320,2520,2519.631.500
15 jul 202219,9320,7819,6320,4020,4042.856.000
14 jul 202218,2518,3817,3217,5617,5616.285.700
13 jul 202217,9818,8417,7118,4118,419.182.500
12 jul 202218,7219,1818,3718,5018,5013.235.600
11 jul 202219,8219,9618,4218,5118,5112.650.100
08 jul 202219,8520,6719,6220,2420,249.569.000
07 jul 202219,6720,5819,4820,2720,2714.461.800
06 jul 202220,1520,6919,4319,7319,7315.282.800
05 jul 202218,1720,3317,7920,2320,2314.754.900
01 jul 202218,1518,7617,8118,7118,718.922.700
30 jun 202219,6219,6918,0118,1618,1624.520.400
29 jun 202220,3020,3919,1319,9619,9624.978.600
28 jun 202220,6021,0019,6319,7019,7011.600.800
27 jun 202221,9021,9920,4620,7320,7320.584.700
24 jun 202220,2721,5020,0621,4721,4719.617.600
23 jun 202219,0820,0818,9219,9019,9016.234.600
22 jun 202218,1619,2518,0718,8918,8915.633.200
21 jun 202218,3219,3518,1818,4218,4215.400.600
17 jun 202217,4318,3017,1018,1818,1821.156.900
16 jun 202218,2218,3917,3017,4517,4513.076.800
15 jun 202217,2319,4317,1519,0719,0716.484.100
14 jun 202217,1117,6316,9217,1917,1910.133.700
13 jun 202218,5518,6817,0217,2217,2220.467.200
10 jun 202219,8020,2019,1419,2419,2411.007.900
09 jun 202220,8021,0020,1920,2520,2510.797.600
08 jun 202220,1621,1220,1420,7920,798.542.000
07 jun 202219,6720,0119,3819,9719,979.847.100
06 jun 202219,7220,0919,1519,9419,9410.589.200
03 jun 202219,6120,3119,2619,4619,4610.500.800
02 jun 202218,6120,2818,5620,0420,0414.567.800
01 jun 202219,7220,1918,6018,9318,9314.685.900
31 may 202220,2720,5319,3919,6519,6525.803.900
27 may 202219,6720,5519,5520,4520,4516.632.900
26 may 202218,6119,9018,4719,5419,5416.484.300
25 may 202217,4919,0517,4618,9018,9023.261.200
24 may 202218,6918,7516,1417,2517,2564.287.800
23 may 202222,7822,7821,9422,5922,5912.321.600
20 may 202223,4023,5822,0522,9122,9113.287.200
19 may 202222,3023,5322,2123,1423,1417.709.900
18 may 202221,9322,6821,7822,0922,0911.911.200
17 may 202221,8622,5021,6522,4822,4810.309.700
16 may 202221,1022,1220,9221,4921,4916.265.900
13 may 202220,2721,4920,2321,4721,4713.267.600
12 may 202218,4920,1618,3320,1620,1616.886.100
11 may 202220,0920,7318,8718,8918,8913.663.800
10 may 202221,5921,7419,7720,2220,2213.901.300
09 may 202222,1522,6221,0521,0821,0815.999.900
06 may 202222,4723,3321,6822,6922,6915.883.500
05 may 202223,5223,6022,1322,6322,6314.967.200
04 may 202222,2024,3121,9424,2024,2018.400.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...