Mercados españoles cerrados en 7 hrs 44 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,20+0,18 (+0,33%)
Al cierre: 4:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202153,6254,4753,2154,2054,205.253.500
23 sept 202154,0555,0953,8854,0254,025.474.300
22 sept 202151,6454,6051,3554,1854,188.236.500
21 sept 202153,0053,4851,3552,4252,4210.160.100
20 sept 202153,7553,9951,5652,5152,5110.210.000
17 sept 202154,5455,0054,0554,7754,778.442.700
16 sept 202153,9954,5753,3754,2154,214.538.800
15 sept 202154,5154,5153,1554,2354,235.205.300
14 sept 202155,1055,5954,1054,4354,435.105.400
13 sept 202154,2555,3252,6455,1355,139.783.300
10 sept 202155,5055,9954,2354,2454,244.538.800
09 sept 202154,3755,4253,8955,1255,126.448.500
08 sept 202155,7056,2554,3954,4154,417.321.100
07 sept 202156,7056,9455,0255,7455,747.128.300
03 sept 202156,9256,9255,7256,5956,594.611.200
02 sept 202157,1557,5556,7156,8856,887.412.800
01 sept 202155,5258,1655,5256,9956,998.898.500
31 ago 202156,3656,8355,3755,5755,5712.320.900
30 ago 202156,8157,0055,3656,4956,497.770.100
27 ago 202157,0557,4556,6557,2257,228.337.800
26 ago 202156,2157,7856,1557,2457,2410.002.200
25 ago 202155,1556,2354,7656,1756,176.834.500
24 ago 202155,2255,3654,4555,1855,185.199.100
23 ago 202153,9254,9753,8054,7354,736.919.600
20 ago 202152,8654,2252,5853,8653,867.104.800
19 ago 202153,5554,2351,9552,6052,6011.088.500
18 ago 202156,0056,3754,1154,1554,159.760.300
17 ago 202155,6556,2654,9556,1056,108.471.300
16 ago 202156,1056,6355,0356,3156,318.911.100
13 ago 202156,8857,0955,6856,0656,068.521.500
12 ago 202156,6257,2156,0256,7656,765.954.300
11 ago 202157,1557,3055,6756,8056,8012.342.900
10 ago 202158,9159,0056,9257,2457,2411.275.400
09 ago 202158,6559,4157,8158,8558,857.971.900
06 ago 202159,9960,7858,3858,7858,788.951.000
05 ago 202159,6560,9059,2960,3360,3310.895.200
04 ago 202160,3660,9458,9560,1360,1314.707.800
03 ago 202157,1760,0557,1260,0160,0124.964.900
02 ago 202159,3159,6056,8157,1257,1225.378.600
30 jul 202159,2060,8858,0158,9058,9076.387.900
29 jul 202176,0076,5070,3572,0472,0427.085.000
28 jul 202174,9176,8773,8576,6576,657.481.400
27 jul 202175,7077,2973,3274,2974,297.160.900
26 jul 202176,1577,2474,8576,4976,496.937.900
23 jul 202175,6677,9274,2276,9176,9115.737.100
22 jul 202172,5173,0871,2672,7172,715.256.400
21 jul 202170,7872,3369,9872,2372,237.435.600
20 jul 202171,6071,8969,5371,4371,437.224.800
19 jul 202167,3271,6766,1771,3671,3610.792.000
16 jul 202170,3570,4768,3868,7368,736.412.100
15 jul 202169,7272,1168,8470,0370,037.970.900
14 jul 202173,0073,4969,7269,7669,768.008.100
13 jul 202172,9973,6171,3472,1172,1112.357.500
12 jul 202177,2377,8973,0973,3473,3412.949.300
09 jul 202175,5077,1574,3276,9976,997.164.000
08 jul 202175,8376,4174,1275,8875,8811.042.800
07 jul 202181,1981,7777,7077,7277,727.024.500
06 jul 202179,4081,6779,3980,2980,298.197.700
02 jul 202179,8680,5478,7679,3179,316.729.100
01 jul 202179,3980,0378,2079,8679,867.486.200
30 jun 202178,7679,2877,4278,9578,955.830.000
29 jun 202178,5579,1277,4178,6778,675.510.100
28 jun 202177,3378,9976,7778,8078,807.468.600
25 jun 202176,9477,4675,2076,8476,8415.657.500
24 jun 202175,5576,7974,8176,2876,288.455.200
23 jun 202173,5075,2273,3174,7974,798.483.700
22 jun 202171,3473,6571,2373,1673,169.047.300
21 jun 202173,1473,2570,0271,1371,1314.161.800
18 jun 202173,1774,5872,8774,1974,1914.347.200
17 jun 202169,0073,4869,0073,1473,1413.446.000
16 jun 202170,5471,6068,7069,6669,6611.123.000
15 jun 202168,7971,3068,0870,5470,5420.100.500
14 jun 202168,5070,0067,9468,6768,678.206.800
11 jun 202168,2069,0867,8968,1868,187.284.900
10 jun 202166,3668,4266,0768,2568,257.729.500
09 jun 202166,0467,5965,9366,1266,127.873.000
08 jun 202166,0068,1165,5566,0466,049.752.000
07 jun 202162,8865,4662,0265,4365,437.293.100
04 jun 202163,0563,6962,6362,8962,894.927.500
03 jun 202163,7064,3362,4262,6162,615.534.900
02 jun 202164,3964,4863,1964,0764,077.326.400
01 jun 202166,0066,6363,8864,3764,376.973.400
28 may 202164,7565,8564,4665,3065,309.627.800
27 may 202163,0064,7062,0664,3064,309.377.700
26 may 202162,2263,4660,8462,9462,9412.483.300
25 may 202163,1364,5162,7563,7663,768.825.500
24 may 202161,2663,5260,7762,9162,917.441.200
21 may 202161,4261,9860,4760,8660,868.880.300
20 may 202158,7261,8358,7261,3461,3413.620.700
19 may 202156,6458,7056,1358,6358,637.106.600
18 may 202158,9460,0858,1658,2858,287.765.500
17 may 202157,5058,1356,3458,1058,107.426.000
14 may 202155,8558,3055,5858,0558,059.818.600
13 may 202157,7357,8053,9455,4555,4513.914.500
12 may 202158,4459,4155,2557,1257,1215.598.600
11 may 202155,8660,3455,6059,7159,7116.676.700
10 may 202158,5160,1457,1958,3658,3617.872.200
07 may 202160,1061,3358,9159,8659,8615.522.400
06 may 202161,0461,0857,0559,2259,2225.708.600
05 may 202162,9063,1261,2561,8361,8313.432.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...