Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,44-1,80 (-2,60%)
A partir del 1:03PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202165,5268,8662,1567,4467,4410.798.323
26 ene. 202173,6574,0468,5769,2469,2416.386.200
25 ene. 202174,4675,0768,6173,3773,3713.803.000
22 ene. 202173,5275,4072,9073,0873,0810.117.600
21 ene. 202174,2074,4672,2173,5273,529.567.900
20 ene. 202172,0073,0269,5872,6472,646.938.700
19 ene. 202171,7571,9569,5871,0171,016.820.100
15 ene. 202171,3971,8568,9269,7569,758.863.800
14 ene. 202173,4576,2570,4170,9670,9613.110.400
13 ene. 202176,0076,8872,7072,7672,769.793.800
12 ene. 202171,1775,0771,1775,0775,078.941.000
11 ene. 202170,8172,8969,0271,7071,707.812.800
08 ene. 202172,2073,5769,5071,8771,879.096.200
07 ene. 202167,7171,4167,7171,3871,389.870.700
06 ene. 202166,0368,3464,7467,1167,119.518.500
05 ene. 202167,9269,4167,4568,4268,426.482.300
04 ene. 202166,0069,6764,5068,0768,0712.825.700
31 dic. 202067,3167,5465,4565,9065,906.576.500
30 dic. 202068,3368,5365,9267,1467,148.639.000
29 dic. 202068,0169,5166,6068,2968,296.939.400
28 dic. 202072,0072,4866,6567,7967,798.081.200
24 dic. 202073,0073,4170,3271,0471,044.552.300
23 dic. 202073,0075,4472,6572,9972,9911.107.200
22 dic. 202070,2972,4269,3572,3572,359.143.100
21 dic. 202069,6171,6368,3569,8569,8512.656.200
18 dic. 202071,5971,8069,8170,3670,3612.822.100
17 dic. 202071,7072,6870,1071,0071,0010.128.200
16 dic. 202070,9871,5768,6870,2770,277.565.800
15 dic. 202070,3670,9968,9570,7170,716.432.700
14 dic. 202072,1772,1869,5269,7969,796.879.800
11 dic. 202071,2572,8869,2771,1371,136.914.700
10 dic. 202067,7871,9166,6071,6471,648.500.900
09 dic. 202069,9072,7267,4568,4768,4710.697.500
08 dic. 202070,2570,8068,4269,9269,926.097.500
07 dic. 202068,2870,9167,9170,3170,319.412.500
04 dic. 202070,1470,2566,7967,3167,319.515.600
03 dic. 202068,4771,3768,0069,7069,7010.601.600
02 dic. 202067,5068,4565,0168,0168,016.581.900
01 dic. 202070,9171,1067,4368,2168,218.270.600
30 nov. 202070,2570,6365,7570,0270,0215.082.900
27 nov. 202068,1270,1166,8969,7269,728.459.200
25 nov. 202064,2667,7464,1067,4267,4210.655.000
24 nov. 202065,8865,8862,4364,0364,0313.584.600
23 nov. 202067,6068,1063,6365,7965,7912.945.200
20 nov. 202066,5067,6066,1566,8566,857.780.000
19 nov. 202064,9767,1964,7965,9565,9510.876.200
18 nov. 202063,4065,2862,7064,4564,459.875.900
17 nov. 202062,4764,1261,8163,3563,359.239.900
16 nov. 202061,4862,6559,1262,6262,6211.595.900
13 nov. 202061,1962,6360,0862,3262,3211.989.700
12 nov. 202059,2660,9358,5360,2660,2612.935.100
11 nov. 202056,4059,9956,3559,5559,5515.981.400
10 nov. 202057,0057,1552,0655,6755,6722.938.900
09 nov. 202061,0061,7557,3857,7557,7519.633.400
06 nov. 202063,3265,4762,0564,7464,7412.283.900
05 nov. 202062,8063,7361,5163,4763,4715.673.000
04 nov. 202060,0861,9259,3361,4561,4521.601.300
03 nov. 202058,7159,9457,7759,5859,5820.781.800
02 nov. 202059,0059,7756,3158,3858,3836.422.200
30 oct. 202061,1161,7557,7158,9558,9557.123.100
29 oct. 202064,0068,9361,1262,5162,51128.101.800
28 oct. 202050,0250,7048,5749,2549,2534.013.200
27 oct. 202051,0052,9050,1952,5252,5217.840.700
26 oct. 202053,4553,8749,1050,4650,4625.385.800
23 oct. 202051,0653,2349,6353,0053,0016.705.300
22 oct. 202050,3551,2348,2950,8150,8115.688.100
21 oct. 202049,4052,0548,8049,3849,3845.491.500
20 oct. 202046,1346,1944,6145,3245,3211.595.300
19 oct. 202044,2046,3544,0645,8245,8219.387.900
16 oct. 202045,1645,7043,9644,0644,0610.908.700
15 oct. 202043,3343,7942,6743,6543,659.851.900
14 oct. 202044,4844,6443,5743,9943,998.338.900
13 oct. 202044,5044,7643,7244,1544,159.151.000
12 oct. 202044,5045,8443,8144,0444,0416.994.900
09 oct. 202044,0244,5843,3243,3943,3911.324.600
08 oct. 202044,0544,0943,0743,6143,617.737.100
07 oct. 202043,7644,0942,9043,3643,369.357.700
06 oct. 202043,8644,5142,3243,0143,0114.583.800
05 oct. 202044,0245,2043,1544,0744,0718.275.300
02 oct. 202043,2044,8042,7243,8243,8213.603.100
01 oct. 202042,2944,7041,6044,5344,5330.647.900
30 sept. 202040,7242,1640,6341,5141,5110.862.100
29 sept. 202041,2741,7040,5040,5640,5612.234.000
28 sept. 202041,1141,4940,0640,9840,9812.337.100
25 sept. 202038,7639,9638,1939,9039,909.279.400
24 sept. 202039,1739,8038,0638,4938,4916.381.600
23 sept. 202040,5442,5639,2739,5539,5534.574.900
22 sept. 202037,4140,5937,3640,5540,5538.464.500
21 sept. 202036,1637,0035,7736,8736,8711.057.600
18 sept. 202037,0537,1135,9636,8836,8823.454.500
17 sept. 202035,9837,5835,4936,5936,5911.343.700
16 sept. 202037,8837,9036,5937,1337,1312.857.300
15 sept. 202037,0137,8736,3137,6137,6113.280.200
14 sept. 202035,0636,6234,9136,3236,3212.820.400
11 sept. 202034,9435,3833,1734,1134,1112.322.500
10 sept. 202036,0036,8834,5834,6934,699.357.300
09 sept. 202034,6235,9134,4635,5135,519.472.300
08 sept. 202032,6335,9332,4934,0334,0313.495.600
04 sept. 202035,3236,2432,8434,3834,3814.893.600
03 sept. 202037,8037,9735,4135,9335,9316.725.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...