Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,95-3,56 (-5,70%)
Al cierre: 4:04PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 202044,4844,6443,5743,9943,998.352.500
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. 202040,7242,1640,6341,5141,5110.806.700
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
02 sept. 202039,0439,6436,9138,8138,8115.752.400
01 sept. 202036,8738,6736,3038,3638,3620.043.400
31 ago. 202035,4237,1135,1936,7936,7917.002.900
28 ago. 202034,6135,3833,9535,3435,348.025.100
27 ago. 202034,4334,9733,6134,4934,4910.750.500
26 ago. 202034,1834,9833,8034,3134,319.093.700
25 ago. 202033,1634,3132,8534,0734,079.347.000
24 ago. 202033,9534,1432,5132,9032,9016.739.800
21 ago. 202034,5534,7533,5834,1934,1916.864.600
20 ago. 202034,7434,9033,6534,5034,5012.815.000
19 ago. 202035,7938,2334,4934,5334,5329.472.900
18 ago. 202035,9837,2935,1835,9835,9818.262.900
17 ago. 202034,6135,3234,1935,0135,0112.219.500
14 ago. 202034,7535,1034,4634,6834,687.352.600
13 ago. 202035,2735,7534,5934,8634,8612.172.200
12 ago. 202034,6435,9333,5635,5335,5313.941.900
11 ago. 202034,9335,5234,3434,4034,4011.420.100
10 ago. 202036,5136,7934,9435,8635,8622.474.600
07 ago. 202035,8537,2534,3034,9834,9819.687.900
06 ago. 202036,2636,2735,3635,9035,9010.960.200
05 ago. 202035,0036,2834,6435,8835,8815.446.200
04 ago. 202034,7235,0733,8034,9134,9138.072.700
03 ago. 202034,6037,3334,2936,0836,0845.779.300
31 jul. 202033,5634,5031,0034,2934,29111.863.700
30 jul. 202024,5925,3724,4125,1925,1916.260.300
29 jul. 202024,3325,1624,2424,9524,959.551.500
28 jul. 202024,1624,4623,8824,0024,005.295.900
27 jul. 202024,4824,5923,8424,2724,276.881.100
24 jul. 202024,2224,6923,5624,5424,549.096.200
23 jul. 202025,2625,4224,2824,6424,649.939.300
22 jul. 202025,4025,6624,7525,3925,3911.745.300
21 jul. 202026,5026,5225,4725,7225,7210.488.400
20 jul. 202024,9826,1524,8526,0826,088.068.400
17 jul. 202024,9325,0124,4124,9324,937.535.300
16 jul. 202024,3924,7424,0124,6524,658.761.200
15 jul. 202025,1225,7024,1824,6224,6210.930.700
14 jul. 202024,6425,0123,7624,7424,7414.933.700
13 jul. 202027,0727,2224,7224,7724,7711.553.500
10 jul. 202027,3227,3526,0926,5626,5612.810.600
09 jul. 202027,3227,8326,7727,4227,4213.994.600
08 jul. 202026,1327,0025,9527,0027,0016.272.800
07 jul. 202025,5826,3025,3425,8525,8512.016.700
06 jul. 202024,5626,0724,3125,8225,8221.918.200
02 jul. 202023,9524,5523,7824,1124,1118.224.300
01 jul. 202022,5323,6022,4623,2823,2815.591.300
30 jun. 202022,0922,2721,4622,1722,178.253.600
29 jun. 202021,2022,0920,0722,0422,0414.328.900
26 jun. 202022,6923,7421,2521,6121,6145.955.800
25 jun. 202022,9423,4922,3622,5822,5812.023.100
24 jun. 202023,8224,1722,3523,1723,1712.040.000
23 jun. 202024,0124,3323,5724,0724,0714.326.800
22 jun. 202023,3324,1723,2623,9523,9514.628.500
19 jun. 202023,3724,3523,2023,2123,2120.789.200
18 jun. 202022,2323,3222,2223,0623,0618.077.600
17 jun. 202022,2022,5821,3822,4022,4015.640.100
16 jun. 202022,0022,2721,3222,2022,208.359.200
15 jun. 202020,1521,3120,0721,1521,1511.299.200
12 jun. 202021,0021,3020,3520,8920,8910.024.000
11 jun. 202020,9121,5320,2420,2620,2612.345.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...