PINS - Pinterest, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202027,3227,3526,0926,5626,5612.800.300
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
10 jun. 202021,9022,5321,4022,4122,4112.002.100
09 jun. 202021,7522,7321,7122,0422,049.601.500
08 jun. 202022,3522,5621,5322,1922,1919.721.700
05 jun. 202021,6022,7021,1122,1322,1312.161.100
04 jun. 202021,4022,1820,9521,2021,2012.885.500
03 jun. 202020,7321,6420,5321,4421,449.419.400
02 jun. 202020,5320,8919,9120,5120,5112.044.900
01 jun. 202020,1520,5520,0520,4320,437.965.900
29 may. 202019,7520,3219,6820,2920,2912.661.200
28 may. 202019,2820,2318,9519,8019,8013.932.100
27 may. 202019,5019,5118,2519,1119,1112.345.700
26 may. 202019,2019,6819,0419,5019,5013.178.000
22 may. 202018,8218,8918,1318,6018,607.853.500
21 may. 202019,0019,1918,3118,6918,698.308.600
20 may. 202019,0019,3118,3018,8918,8912.830.000
19 may. 202018,6419,4418,0418,6618,6619.239.000
18 may. 202018,9018,9318,3018,5218,5210.652.400
15 may. 202016,8718,2816,5818,2418,2412.742.000
14 may. 202016,4817,0915,8217,0617,0611.330.800
13 may. 202017,8218,0916,5416,6116,6118.285.500
12 may. 202018,9218,9717,7417,7617,7616.667.200
11 may. 202019,0719,3218,5718,6118,6116.325.400
08 may. 202019,0019,8618,8119,7919,7916.236.300
07 may. 202017,9918,9817,9018,7018,7020.315.700
06 may. 202017,6418,6217,2017,7217,7239.651.500
05 may. 202021,6022,0820,6620,8120,8127.864.800
04 may. 202019,5121,4919,2121,4321,4311.793.300
01 may. 202019,9720,4319,6419,7519,759.314.000
30 abr. 202020,8221,0620,3820,6620,6610.007.500
29 abr. 202020,7421,1020,4020,8520,8510.446.600
28 abr. 202021,0221,0219,5619,8919,898.637.300
27 abr. 202020,9621,5620,5820,7820,7814.820.700
24 abr. 202019,0420,7018,8720,6220,6216.788.900
23 abr. 202019,1919,3118,5518,8518,858.599.200
22 abr. 202017,4919,4917,4919,2619,2624.208.600
21 abr. 202017,0517,5216,4316,8716,8711.294.900
20 abr. 202017,0518,1317,0017,4317,4310.708.500
17 abr. 202017,6517,7517,2317,4517,456.077.700
16 abr. 202017,2017,3316,4517,0117,017.980.700
15 abr. 202016,7417,3716,3317,0317,039.345.400
14 abr. 202016,9117,4216,6817,2417,248.475.800
13 abr. 202016,7616,7616,1416,4716,476.450.000
09 abr. 202017,0117,6616,2316,7516,7513.323.300
08 abr. 202016,5717,0015,9016,8316,8324.639.900
07 abr. 202015,7516,0614,8215,0615,0610.629.700
06 abr. 202014,6215,2814,4315,2115,218.265.200
03 abr. 202013,5614,0013,3813,8213,825.696.600
02 abr. 202014,0814,7213,4013,7013,707.888.600
01 abr. 202014,6014,6913,8714,1714,179.082.500
31 mar. 202015,4216,1315,0915,4415,448.506.800
30 mar. 202014,8815,5114,3215,4215,4210.071.400
27 mar. 202014,6015,4714,4514,9414,9410.767.500
26 mar. 202014,0015,5813,9515,2015,2010.981.100
25 mar. 202014,6014,9513,6714,0314,0314.894.700
24 mar. 202013,4614,2812,9914,2614,2614.813.100
23 mar. 202012,1212,8811,4712,5212,529.910.100
20 mar. 202013,1313,6112,0112,2112,2110.624.600
19 mar. 202010,6013,0510,4012,6112,6114.851.400
18 mar. 202011,5512,4010,1010,9210,9213.387.600
17 mar. 202011,6512,7810,5112,6512,6515.405.500
16 mar. 202012,8212,8211,3611,6411,6418.504.600
13 mar. 202014,1414,3113,3114,3114,3113.005.600
12 mar. 202013,8114,2312,1913,3113,3123.981.100
11 mar. 202016,1616,3414,9415,4515,4514.318.700
10 mar. 202016,9617,0515,8216,7416,7410.301.400
09 mar. 202017,0017,4816,2016,2116,2113.991.100
06 mar. 202018,5018,7017,8218,5118,5112.322.500
05 mar. 202019,4319,5818,6518,9418,949.300.300
04 mar. 202019,6519,8219,1619,8019,808.670.100
03 mar. 202020,0020,1819,2019,2819,289.795.700
02 mar. 202019,9020,0019,0520,0020,0014.254.100
28 feb. 202018,9420,1318,9219,5019,5026.201.800
27 feb. 202019,7420,7119,2720,2120,2117.665.600
26 feb. 202020,9621,4419,7620,3120,3115.987.300
25 feb. 202021,7222,0920,7020,9620,9614.678.600
24 feb. 202021,2421,9821,0721,6521,6512.468.100
21 feb. 202023,3423,4422,3022,4822,4812.294.300
20 feb. 202023,8824,3923,1823,5423,5411.347.900
19 feb. 202022,8123,8622,6423,6023,6013.889.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines