Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,74+0,37 (+1,40%)
Al cierre: 04:01PM EST
26,84 +0,10 (+0,37%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202326,2727,1826,1326,7426,749.292.700
26 ene 202326,4526,9725,7526,3726,379.105.700
25 ene 202325,5026,3225,1826,1226,128.433.200
24 ene 202327,6527,6525,6225,8325,8311.485.000
23 ene 202326,5926,9225,5526,6926,6912.131.200
20 ene 202326,3527,4726,1926,6026,6012.184.700
19 ene 202325,6526,9825,5826,7726,7710.749.300
18 ene 202326,8326,9825,9826,0826,089.004.000
17 ene 202326,6327,0526,1926,6226,627.988.700
13 ene 202326,0026,8025,9426,6926,699.331.400
12 ene 202326,6326,8925,8626,4426,4410.908.900
11 ene 202326,0027,1925,8927,0127,0115.142.300
10 ene 202324,6025,9924,5325,9425,948.149.500
09 ene 202324,8425,4224,7524,8824,888.141.100
06 ene 202323,6824,5423,2624,4624,467.352.100
05 ene 202323,6623,7723,0923,5923,597.898.900
04 ene 202323,1623,8022,7023,7823,789.648.300
03 ene 202325,2325,2322,5622,8922,8918.701.700
30 dic 202223,2924,2923,2724,2824,286.049.700
29 dic 202223,1323,8822,9123,8223,826.481.000
28 dic 202223,2323,5222,7922,8622,867.859.800
27 dic 202224,2024,2623,4123,4323,437.382.000
23 dic 202224,5224,9224,3024,5324,535.994.700
22 dic 202224,5624,9224,0824,7224,7211.424.100
21 dic 202224,5125,3924,1425,1425,1410.472.500
20 dic 202223,9124,7023,7224,4424,447.141.600
19 dic 202224,7524,9224,1324,1724,177.662.100
16 dic 202225,0025,3924,5024,8024,809.571.100
15 dic 202225,4825,7324,8025,1625,1612.106.300
14 dic 202226,3426,8926,0326,2226,2215.514.800
13 dic 202225,2926,7925,0426,4226,4237.870.100
12 dic 202223,1523,8622,9323,6123,6111.768.700
09 dic 202222,5723,6122,3723,1623,168.244.200
08 dic 202222,9523,3822,5122,6222,6210.425.100
07 dic 202222,9122,9722,0822,6822,6810.648.400
06 dic 202224,0124,1222,6122,7222,7211.653.200
05 dic 202224,6524,8223,7623,9323,938.640.600
02 dic 202225,0025,5224,7124,8624,869.904.500
01 dic 202225,1125,7024,5225,5825,589.400.100
30 nov 202223,9725,4323,7025,4225,4210.746.800
29 nov 202224,5024,7923,9924,0024,005.955.500
28 nov 202224,6524,9624,2324,3624,366.960.500
25 nov 202224,8325,1924,7224,9924,992.752.800
23 nov 202224,5425,2424,4625,0325,035.773.200
22 nov 202223,6824,5123,3824,5024,509.606.600
21 nov 202224,0124,3623,4823,8023,807.913.400
18 nov 202225,0225,1023,8424,3824,387.980.200
17 nov 202224,6324,8124,0524,5224,529.101.000
16 nov 202225,6225,8924,6325,3625,3625.308.400
15 nov 202225,1926,3725,1426,2926,2921.421.400
14 nov 202223,8525,0023,7624,4224,4215.007.800
11 nov 202223,2024,3322,8724,2024,2014.002.500
10 nov 202222,8523,3422,3223,1723,1715.619.200
09 nov 202222,4122,4521,0621,2821,2812.686.500
08 nov 202222,5922,9922,0022,6222,628.503.800
07 nov 202222,7223,0222,0522,5822,5813.454.100
04 nov 202223,1223,3021,6822,3922,3914.897.100
03 nov 202223,0923,5722,6122,7822,7818.697.300
02 nov 202224,2024,7523,4323,4823,4813.829.100
01 nov 202225,0125,2424,1824,2024,2011.498.000
31 oct 202224,7925,6224,5524,6024,6022.935.400
28 oct 202224,4225,3723,4624,9024,9045.458.700
27 oct 202221,6322,2720,8721,8921,8928.033.300
26 oct 202221,7322,5921,6122,0422,0414.791.400
25 oct 202222,1522,8821,8722,5922,5917.154.200
24 oct 202221,4422,0620,6221,9821,9816.060.300
21 oct 202221,5021,9220,7121,5021,5026.662.800
20 oct 202222,9124,1622,5222,9722,9714.580.500
19 oct 202222,8523,3322,6523,0423,0411.615.800
18 oct 202223,1023,5722,7123,3223,3214.058.800
17 oct 202222,2222,9322,1322,5322,539.868.600
14 oct 202222,5522,8121,3521,3521,3511.628.700
13 oct 202221,9522,6621,5022,2022,2013.604.900
12 oct 202222,9323,2822,1723,0723,078.468.300
11 oct 202224,3124,4422,7522,9922,9913.415.300
10 oct 202225,0325,3824,2724,6524,657.207.000
07 oct 202225,4725,6624,6025,1225,1211.107.300
06 oct 202226,0326,3225,3825,8325,8324.410.000
05 oct 202224,3624,7723,8224,6324,637.799.200
04 oct 202224,4224,9124,1224,9024,9011.200.300
03 oct 202223,7824,1123,3023,7023,708.870.300
30 sept 202223,0023,8622,9723,3023,309.399.800
29 sept 202223,2123,4222,6423,1923,197.278.700
28 sept 202222,6124,0022,4623,8423,8411.520.300
27 sept 202223,2423,5222,2422,6422,6411.686.600
26 sept 202222,6423,6222,6222,8122,819.341.300
23 sept 202222,9923,3622,1322,5922,5918.168.900
22 sept 202223,8824,5223,2023,2123,2114.433.900
21 sept 202225,0225,1823,8023,9123,9112.241.400
20 sept 202225,1725,6324,5124,7624,7610.758.300
19 sept 202224,7825,5624,4625,4225,4212.122.300
16 sept 202225,0025,4224,5024,9224,9220.267.600
15 sept 202224,3925,9124,3525,6325,6318.693.400
14 sept 202224,5024,8123,6224,7624,7616.351.300
13 sept 202224,3924,9523,8524,5924,5917.477.000
12 sept 202225,4525,7725,1925,7025,7013.904.500
09 sept 202224,7525,5724,4525,5525,5527.887.900
08 sept 202223,0024,4322,8524,0024,0014.324.300
07 sept 202223,2923,9322,7623,4723,4718.809.200
06 sept 202221,9422,4121,2422,1022,1012.783.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...