Mercados españoles cerrados en 5 hrs 34 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,73-0,74 (-3,45%)
Al cierre: 04:00PM EDT
20,85 +0,12 (+0,58%)
Antes de la apertura: 05:15AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202221,9021,9920,4620,7320,7320.582.800
24 jun 202220,2721,5020,0621,4721,4719.615.000
23 jun 202219,0820,0818,9219,9019,9016.234.600
22 jun 202218,1619,2518,0718,8918,8915.633.200
21 jun 202218,3219,3518,1818,4218,4215.400.600
17 jun 202217,4318,3017,1018,1818,1821.141.100
16 jun 202218,2218,3917,3017,4517,4513.076.800
15 jun 202217,2319,4317,1519,0719,0716.484.100
14 jun 202217,1117,6316,9217,1917,1910.133.700
13 jun 202218,5518,6817,0217,2217,2220.467.200
10 jun 202219,8020,2019,1419,2419,2411.007.900
09 jun 202220,8021,0020,1920,2520,2510.797.600
08 jun 202220,1621,1220,1420,7920,798.542.000
07 jun 202219,6720,0119,3819,9719,979.847.100
06 jun 202219,7220,0919,1519,9419,9410.589.200
03 jun 202219,6120,3119,2619,4619,4610.496.800
02 jun 202218,6120,2818,5620,0420,0414.567.800
01 jun 202219,7220,1918,6018,9318,9314.685.900
31 may 202220,2720,5319,3919,6519,6525.803.900
27 may 202219,6720,5519,5520,4520,4516.632.900
26 may 202218,6119,9018,4719,5419,5416.484.300
25 may 202217,4919,0517,4618,9018,9023.261.200
24 may 202218,6918,7516,1417,2517,2564.287.800
23 may 202222,7822,7821,9422,5922,5912.321.600
20 may 202223,4023,5822,0522,9122,9113.287.200
19 may 202222,3023,5322,2123,1423,1417.709.900
18 may 202221,9322,6821,7822,0922,0911.911.200
17 may 202221,8622,5021,6522,4822,4810.309.700
16 may 202221,1022,1220,9221,4921,4916.265.900
13 may 202220,2721,4920,2321,4721,4713.267.600
12 may 202218,4920,1618,3320,1620,1616.886.100
11 may 202220,0920,7318,8718,8918,8913.663.800
10 may 202221,5921,7419,7720,2220,2213.901.300
09 may 202222,1522,6221,0521,0821,0815.999.900
06 may 202222,4723,3321,6822,6922,6915.883.500
05 may 202223,5223,6022,1322,6322,6314.967.200
04 may 202222,2024,3121,9424,2024,2018.400.000
03 may 202222,0422,8221,7122,3922,3912.750.900
02 may 202220,5622,2720,3322,1622,1618.476.500
29 abr 202221,2821,7220,4920,5220,5214.955.800
28 abr 202220,2021,2619,0521,2021,2030.332.400
27 abr 202218,8719,6818,3218,6718,6727.148.800
26 abr 202219,8619,8818,9119,2219,2213.351.700
25 abr 202219,4720,1119,3020,0020,0012.583.000
22 abr 202219,9120,4719,4719,5919,5914.250.800
21 abr 202221,1521,3819,8720,2320,2316.627.300
20 abr 202222,3722,3921,0321,0421,0414.979.700
19 abr 202221,6222,9721,3622,7222,728.948.400
18 abr 202222,1322,2321,2421,8321,8314.072.600
14 abr 202223,3223,6022,0922,1622,1610.846.100
13 abr 202222,6523,2222,5322,9522,957.353.200
12 abr 202223,7024,0022,6622,6822,689.135.800
11 abr 202223,1423,8222,4523,2523,257.657.500
08 abr 202223,3923,9923,1023,5523,557.778.300
07 abr 202224,3025,0222,7923,5723,5713.052.300
06 abr 202225,5625,5623,8724,4424,4412.282.800
05 abr 202227,4027,5126,1026,1326,138.061.500
04 abr 202225,5027,9525,5027,4027,4016.858.000
01 abr 202224,7325,4624,5124,8124,817.089.100
31 mar 202225,8526,0024,5824,6124,6110.028.400
30 mar 202226,4826,7525,3225,6925,699.445.300
29 mar 202225,8726,8125,4626,6726,6713.096.600
28 mar 202225,5326,4625,5326,4526,458.443.200
25 mar 202226,4526,4525,1125,4925,497.132.200
24 mar 202225,9126,4025,5026,3426,345.679.300
23 mar 202225,9226,6425,5825,6625,666.500.900
22 mar 202225,6426,8825,5526,4526,458.248.000
21 mar 202226,1326,3824,9625,5425,549.919.400
18 mar 202224,7126,4524,7126,3226,3210.898.100
17 mar 202223,7724,9823,6224,8924,899.508.900
16 mar 202223,3624,3723,1024,3124,3115.326.100
15 mar 202222,1222,9921,9222,7422,749.142.300
14 mar 202222,6923,5022,1422,3722,3711.800.400
11 mar 202224,4024,4723,0523,0823,089.728.500
10 mar 202224,5024,5023,4623,9223,9210.361.300
09 mar 202223,5625,4723,5425,2625,2611.495.900
08 mar 202222,7623,9422,3423,0623,0612.701.400
07 mar 202224,1724,4923,0923,0923,099.540.100
04 mar 202225,0725,3923,7624,1824,189.659.500
03 mar 202226,0226,0724,7124,9324,9312.030.200
02 mar 202226,5026,6425,4226,0326,038.039.300
01 mar 202226,6126,9425,8626,4126,4111.648.300
28 feb 202226,2927,1125,9826,7526,7510.519.400
25 feb 202225,5026,3724,9626,3526,3511.601.500
24 feb 202222,5025,4122,3125,3425,3415.253.700
23 feb 202223,9224,1523,3723,3923,3911.052.600
22 feb 202223,4824,5423,3823,9223,9212.333.200
18 feb 202224,7225,0423,6123,8623,8610.701.400
17 feb 202225,5125,8324,6124,6924,6911.071.800
16 feb 202225,2225,9924,8325,7325,7311.398.600
15 feb 202225,1625,9624,7325,8825,8810.626.700
14 feb 202225,3025,7924,5424,7124,7114.904.200
11 feb 202225,7727,7625,2325,4025,4029.693.700
10 feb 202226,2527,3725,3625,5525,5525.820.700
09 feb 202227,3127,3625,8626,8026,8022.994.900
08 feb 202225,9826,9325,7026,6826,6813.565.900
07 feb 202227,0228,0726,2226,4626,4622.401.200
04 feb 202225,2827,6724,2727,2527,2546.019.700
03 feb 202224,3626,0124,0124,5124,5132.271.000
02 feb 202230,1130,2726,9727,3327,3319.053.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...