Mercados españoles cerrados
S&P 500
3.798,96-50,66(-1,32%)Nasdaq
13.496,86-129,21(-0,95%)NIKKEI 225
28.635,21+89,03(+0,31%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 65,52 | 68,86 | 62,15 | 67,44 | 67,44 | 10.798.323 |
| 26 ene. 2021 | 73,65 | 74,04 | 68,57 | 69,24 | 69,24 | 16.386.200 |
| 25 ene. 2021 | 74,46 | 75,07 | 68,61 | 73,37 | 73,37 | 13.803.000 |
| 22 ene. 2021 | 73,52 | 75,40 | 72,90 | 73,08 | 73,08 | 10.117.600 |
| 21 ene. 2021 | 74,20 | 74,46 | 72,21 | 73,52 | 73,52 | 9.567.900 |
| 20 ene. 2021 | 72,00 | 73,02 | 69,58 | 72,64 | 72,64 | 6.938.700 |
| 19 ene. 2021 | 71,75 | 71,95 | 69,58 | 71,01 | 71,01 | 6.820.100 |
| 15 ene. 2021 | 71,39 | 71,85 | 68,92 | 69,75 | 69,75 | 8.863.800 |
| 14 ene. 2021 | 73,45 | 76,25 | 70,41 | 70,96 | 70,96 | 13.110.400 |
| 13 ene. 2021 | 76,00 | 76,88 | 72,70 | 72,76 | 72,76 | 9.793.800 |
| 12 ene. 2021 | 71,17 | 75,07 | 71,17 | 75,07 | 75,07 | 8.941.000 |
| 11 ene. 2021 | 70,81 | 72,89 | 69,02 | 71,70 | 71,70 | 7.812.800 |
| 08 ene. 2021 | 72,20 | 73,57 | 69,50 | 71,87 | 71,87 | 9.096.200 |
| 07 ene. 2021 | 67,71 | 71,41 | 67,71 | 71,38 | 71,38 | 9.870.700 |
| 06 ene. 2021 | 66,03 | 68,34 | 64,74 | 67,11 | 67,11 | 9.518.500 |
| 05 ene. 2021 | 67,92 | 69,41 | 67,45 | 68,42 | 68,42 | 6.482.300 |
| 04 ene. 2021 | 66,00 | 69,67 | 64,50 | 68,07 | 68,07 | 12.825.700 |
| 31 dic. 2020 | 67,31 | 67,54 | 65,45 | 65,90 | 65,90 | 6.576.500 |
| 30 dic. 2020 | 68,33 | 68,53 | 65,92 | 67,14 | 67,14 | 8.639.000 |
| 29 dic. 2020 | 68,01 | 69,51 | 66,60 | 68,29 | 68,29 | 6.939.400 |
| 28 dic. 2020 | 72,00 | 72,48 | 66,65 | 67,79 | 67,79 | 8.081.200 |
| 24 dic. 2020 | 73,00 | 73,41 | 70,32 | 71,04 | 71,04 | 4.552.300 |
| 23 dic. 2020 | 73,00 | 75,44 | 72,65 | 72,99 | 72,99 | 11.107.200 |
| 22 dic. 2020 | 70,29 | 72,42 | 69,35 | 72,35 | 72,35 | 9.143.100 |
| 21 dic. 2020 | 69,61 | 71,63 | 68,35 | 69,85 | 69,85 | 12.656.200 |
| 18 dic. 2020 | 71,59 | 71,80 | 69,81 | 70,36 | 70,36 | 12.822.100 |
| 17 dic. 2020 | 71,70 | 72,68 | 70,10 | 71,00 | 71,00 | 10.128.200 |
| 16 dic. 2020 | 70,98 | 71,57 | 68,68 | 70,27 | 70,27 | 7.565.800 |
| 15 dic. 2020 | 70,36 | 70,99 | 68,95 | 70,71 | 70,71 | 6.432.700 |
| 14 dic. 2020 | 72,17 | 72,18 | 69,52 | 69,79 | 69,79 | 6.879.800 |
| 11 dic. 2020 | 71,25 | 72,88 | 69,27 | 71,13 | 71,13 | 6.914.700 |
| 10 dic. 2020 | 67,78 | 71,91 | 66,60 | 71,64 | 71,64 | 8.500.900 |
| 09 dic. 2020 | 69,90 | 72,72 | 67,45 | 68,47 | 68,47 | 10.697.500 |
| 08 dic. 2020 | 70,25 | 70,80 | 68,42 | 69,92 | 69,92 | 6.097.500 |
| 07 dic. 2020 | 68,28 | 70,91 | 67,91 | 70,31 | 70,31 | 9.412.500 |
| 04 dic. 2020 | 70,14 | 70,25 | 66,79 | 67,31 | 67,31 | 9.515.600 |
| 03 dic. 2020 | 68,47 | 71,37 | 68,00 | 69,70 | 69,70 | 10.601.600 |
| 02 dic. 2020 | 67,50 | 68,45 | 65,01 | 68,01 | 68,01 | 6.581.900 |
| 01 dic. 2020 | 70,91 | 71,10 | 67,43 | 68,21 | 68,21 | 8.270.600 |
| 30 nov. 2020 | 70,25 | 70,63 | 65,75 | 70,02 | 70,02 | 15.082.900 |
| 27 nov. 2020 | 68,12 | 70,11 | 66,89 | 69,72 | 69,72 | 8.459.200 |
| 25 nov. 2020 | 64,26 | 67,74 | 64,10 | 67,42 | 67,42 | 10.655.000 |
| 24 nov. 2020 | 65,88 | 65,88 | 62,43 | 64,03 | 64,03 | 13.584.600 |
| 23 nov. 2020 | 67,60 | 68,10 | 63,63 | 65,79 | 65,79 | 12.945.200 |
| 20 nov. 2020 | 66,50 | 67,60 | 66,15 | 66,85 | 66,85 | 7.780.000 |
| 19 nov. 2020 | 64,97 | 67,19 | 64,79 | 65,95 | 65,95 | 10.876.200 |
| 18 nov. 2020 | 63,40 | 65,28 | 62,70 | 64,45 | 64,45 | 9.875.900 |
| 17 nov. 2020 | 62,47 | 64,12 | 61,81 | 63,35 | 63,35 | 9.239.900 |
| 16 nov. 2020 | 61,48 | 62,65 | 59,12 | 62,62 | 62,62 | 11.595.900 |
| 13 nov. 2020 | 61,19 | 62,63 | 60,08 | 62,32 | 62,32 | 11.989.700 |
| 12 nov. 2020 | 59,26 | 60,93 | 58,53 | 60,26 | 60,26 | 12.935.100 |
| 11 nov. 2020 | 56,40 | 59,99 | 56,35 | 59,55 | 59,55 | 15.981.400 |
| 10 nov. 2020 | 57,00 | 57,15 | 52,06 | 55,67 | 55,67 | 22.938.900 |
| 09 nov. 2020 | 61,00 | 61,75 | 57,38 | 57,75 | 57,75 | 19.633.400 |
| 06 nov. 2020 | 63,32 | 65,47 | 62,05 | 64,74 | 64,74 | 12.283.900 |
| 05 nov. 2020 | 62,80 | 63,73 | 61,51 | 63,47 | 63,47 | 15.673.000 |
| 04 nov. 2020 | 60,08 | 61,92 | 59,33 | 61,45 | 61,45 | 21.601.300 |
| 03 nov. 2020 | 58,71 | 59,94 | 57,77 | 59,58 | 59,58 | 20.781.800 |
| 02 nov. 2020 | 59,00 | 59,77 | 56,31 | 58,38 | 58,38 | 36.422.200 |
| 30 oct. 2020 | 61,11 | 61,75 | 57,71 | 58,95 | 58,95 | 57.123.100 |
| 29 oct. 2020 | 64,00 | 68,93 | 61,12 | 62,51 | 62,51 | 128.101.800 |
| 28 oct. 2020 | 50,02 | 50,70 | 48,57 | 49,25 | 49,25 | 34.013.200 |
| 27 oct. 2020 | 51,00 | 52,90 | 50,19 | 52,52 | 52,52 | 17.840.700 |
| 26 oct. 2020 | 53,45 | 53,87 | 49,10 | 50,46 | 50,46 | 25.385.800 |
| 23 oct. 2020 | 51,06 | 53,23 | 49,63 | 53,00 | 53,00 | 16.705.300 |
| 22 oct. 2020 | 50,35 | 51,23 | 48,29 | 50,81 | 50,81 | 15.688.100 |
| 21 oct. 2020 | 49,40 | 52,05 | 48,80 | 49,38 | 49,38 | 45.491.500 |
| 20 oct. 2020 | 46,13 | 46,19 | 44,61 | 45,32 | 45,32 | 11.595.300 |
| 19 oct. 2020 | 44,20 | 46,35 | 44,06 | 45,82 | 45,82 | 19.387.900 |
| 16 oct. 2020 | 45,16 | 45,70 | 43,96 | 44,06 | 44,06 | 10.908.700 |
| 15 oct. 2020 | 43,33 | 43,79 | 42,67 | 43,65 | 43,65 | 9.851.900 |
| 14 oct. 2020 | 44,48 | 44,64 | 43,57 | 43,99 | 43,99 | 8.338.900 |
| 13 oct. 2020 | 44,50 | 44,76 | 43,72 | 44,15 | 44,15 | 9.151.000 |
| 12 oct. 2020 | 44,50 | 45,84 | 43,81 | 44,04 | 44,04 | 16.994.900 |
| 09 oct. 2020 | 44,02 | 44,58 | 43,32 | 43,39 | 43,39 | 11.324.600 |
| 08 oct. 2020 | 44,05 | 44,09 | 43,07 | 43,61 | 43,61 | 7.737.100 |
| 07 oct. 2020 | 43,76 | 44,09 | 42,90 | 43,36 | 43,36 | 9.357.700 |
| 06 oct. 2020 | 43,86 | 44,51 | 42,32 | 43,01 | 43,01 | 14.583.800 |
| 05 oct. 2020 | 44,02 | 45,20 | 43,15 | 44,07 | 44,07 | 18.275.300 |
| 02 oct. 2020 | 43,20 | 44,80 | 42,72 | 43,82 | 43,82 | 13.603.100 |
| 01 oct. 2020 | 42,29 | 44,70 | 41,60 | 44,53 | 44,53 | 30.647.900 |
| 30 sept. 2020 | 40,72 | 42,16 | 40,63 | 41,51 | 41,51 | 10.862.100 |
| 29 sept. 2020 | 41,27 | 41,70 | 40,50 | 40,56 | 40,56 | 12.234.000 |
| 28 sept. 2020 | 41,11 | 41,49 | 40,06 | 40,98 | 40,98 | 12.337.100 |
| 25 sept. 2020 | 38,76 | 39,96 | 38,19 | 39,90 | 39,90 | 9.279.400 |
| 24 sept. 2020 | 39,17 | 39,80 | 38,06 | 38,49 | 38,49 | 16.381.600 |
| 23 sept. 2020 | 40,54 | 42,56 | 39,27 | 39,55 | 39,55 | 34.574.900 |
| 22 sept. 2020 | 37,41 | 40,59 | 37,36 | 40,55 | 40,55 | 38.464.500 |
| 21 sept. 2020 | 36,16 | 37,00 | 35,77 | 36,87 | 36,87 | 11.057.600 |
| 18 sept. 2020 | 37,05 | 37,11 | 35,96 | 36,88 | 36,88 | 23.454.500 |
| 17 sept. 2020 | 35,98 | 37,58 | 35,49 | 36,59 | 36,59 | 11.343.700 |
| 16 sept. 2020 | 37,88 | 37,90 | 36,59 | 37,13 | 37,13 | 12.857.300 |
| 15 sept. 2020 | 37,01 | 37,87 | 36,31 | 37,61 | 37,61 | 13.280.200 |
| 14 sept. 2020 | 35,06 | 36,62 | 34,91 | 36,32 | 36,32 | 12.820.400 |
| 11 sept. 2020 | 34,94 | 35,38 | 33,17 | 34,11 | 34,11 | 12.322.500 |
| 10 sept. 2020 | 36,00 | 36,88 | 34,58 | 34,69 | 34,69 | 9.357.300 |
| 09 sept. 2020 | 34,62 | 35,91 | 34,46 | 35,51 | 35,51 | 9.472.300 |
| 08 sept. 2020 | 32,63 | 35,93 | 32,49 | 34,03 | 34,03 | 13.495.600 |
| 04 sept. 2020 | 35,32 | 36,24 | 32,84 | 34,38 | 34,38 | 14.893.600 |
| 03 sept. 2020 | 37,80 | 37,97 | 35,41 | 35,93 | 35,93 | 16.725.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
