Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
8.894,20+21,10(+0,24%)Euro Stoxx 50
4.184,05+25,54(+0,61%)Dólar/Euro
1,1704-0,0014(-0,12%)Petróleo Brent
79,05+0,96(+1,23%)Oro
1.757,30+5,60(+0,32%)BTC-EUR
37.442,29+1.903,16(+5,36%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 sept 2021 | 53,62 | 54,47 | 53,21 | 54,20 | 54,20 | 5.253.500 |
| 23 sept 2021 | 54,05 | 55,09 | 53,88 | 54,02 | 54,02 | 5.474.300 |
| 22 sept 2021 | 51,64 | 54,60 | 51,35 | 54,18 | 54,18 | 8.236.500 |
| 21 sept 2021 | 53,00 | 53,48 | 51,35 | 52,42 | 52,42 | 10.160.100 |
| 20 sept 2021 | 53,75 | 53,99 | 51,56 | 52,51 | 52,51 | 10.210.000 |
| 17 sept 2021 | 54,54 | 55,00 | 54,05 | 54,77 | 54,77 | 8.442.700 |
| 16 sept 2021 | 53,99 | 54,57 | 53,37 | 54,21 | 54,21 | 4.538.800 |
| 15 sept 2021 | 54,51 | 54,51 | 53,15 | 54,23 | 54,23 | 5.205.300 |
| 14 sept 2021 | 55,10 | 55,59 | 54,10 | 54,43 | 54,43 | 5.105.400 |
| 13 sept 2021 | 54,25 | 55,32 | 52,64 | 55,13 | 55,13 | 9.783.300 |
| 10 sept 2021 | 55,50 | 55,99 | 54,23 | 54,24 | 54,24 | 4.538.800 |
| 09 sept 2021 | 54,37 | 55,42 | 53,89 | 55,12 | 55,12 | 6.448.500 |
| 08 sept 2021 | 55,70 | 56,25 | 54,39 | 54,41 | 54,41 | 7.321.100 |
| 07 sept 2021 | 56,70 | 56,94 | 55,02 | 55,74 | 55,74 | 7.128.300 |
| 03 sept 2021 | 56,92 | 56,92 | 55,72 | 56,59 | 56,59 | 4.611.200 |
| 02 sept 2021 | 57,15 | 57,55 | 56,71 | 56,88 | 56,88 | 7.412.800 |
| 01 sept 2021 | 55,52 | 58,16 | 55,52 | 56,99 | 56,99 | 8.898.500 |
| 31 ago 2021 | 56,36 | 56,83 | 55,37 | 55,57 | 55,57 | 12.320.900 |
| 30 ago 2021 | 56,81 | 57,00 | 55,36 | 56,49 | 56,49 | 7.770.100 |
| 27 ago 2021 | 57,05 | 57,45 | 56,65 | 57,22 | 57,22 | 8.337.800 |
| 26 ago 2021 | 56,21 | 57,78 | 56,15 | 57,24 | 57,24 | 10.002.200 |
| 25 ago 2021 | 55,15 | 56,23 | 54,76 | 56,17 | 56,17 | 6.834.500 |
| 24 ago 2021 | 55,22 | 55,36 | 54,45 | 55,18 | 55,18 | 5.199.100 |
| 23 ago 2021 | 53,92 | 54,97 | 53,80 | 54,73 | 54,73 | 6.919.600 |
| 20 ago 2021 | 52,86 | 54,22 | 52,58 | 53,86 | 53,86 | 7.104.800 |
| 19 ago 2021 | 53,55 | 54,23 | 51,95 | 52,60 | 52,60 | 11.088.500 |
| 18 ago 2021 | 56,00 | 56,37 | 54,11 | 54,15 | 54,15 | 9.760.300 |
| 17 ago 2021 | 55,65 | 56,26 | 54,95 | 56,10 | 56,10 | 8.471.300 |
| 16 ago 2021 | 56,10 | 56,63 | 55,03 | 56,31 | 56,31 | 8.911.100 |
| 13 ago 2021 | 56,88 | 57,09 | 55,68 | 56,06 | 56,06 | 8.521.500 |
| 12 ago 2021 | 56,62 | 57,21 | 56,02 | 56,76 | 56,76 | 5.954.300 |
| 11 ago 2021 | 57,15 | 57,30 | 55,67 | 56,80 | 56,80 | 12.342.900 |
| 10 ago 2021 | 58,91 | 59,00 | 56,92 | 57,24 | 57,24 | 11.275.400 |
| 09 ago 2021 | 58,65 | 59,41 | 57,81 | 58,85 | 58,85 | 7.971.900 |
| 06 ago 2021 | 59,99 | 60,78 | 58,38 | 58,78 | 58,78 | 8.951.000 |
| 05 ago 2021 | 59,65 | 60,90 | 59,29 | 60,33 | 60,33 | 10.895.200 |
| 04 ago 2021 | 60,36 | 60,94 | 58,95 | 60,13 | 60,13 | 14.707.800 |
| 03 ago 2021 | 57,17 | 60,05 | 57,12 | 60,01 | 60,01 | 24.964.900 |
| 02 ago 2021 | 59,31 | 59,60 | 56,81 | 57,12 | 57,12 | 25.378.600 |
| 30 jul 2021 | 59,20 | 60,88 | 58,01 | 58,90 | 58,90 | 76.387.900 |
| 29 jul 2021 | 76,00 | 76,50 | 70,35 | 72,04 | 72,04 | 27.085.000 |
| 28 jul 2021 | 74,91 | 76,87 | 73,85 | 76,65 | 76,65 | 7.481.400 |
| 27 jul 2021 | 75,70 | 77,29 | 73,32 | 74,29 | 74,29 | 7.160.900 |
| 26 jul 2021 | 76,15 | 77,24 | 74,85 | 76,49 | 76,49 | 6.937.900 |
| 23 jul 2021 | 75,66 | 77,92 | 74,22 | 76,91 | 76,91 | 15.737.100 |
| 22 jul 2021 | 72,51 | 73,08 | 71,26 | 72,71 | 72,71 | 5.256.400 |
| 21 jul 2021 | 70,78 | 72,33 | 69,98 | 72,23 | 72,23 | 7.435.600 |
| 20 jul 2021 | 71,60 | 71,89 | 69,53 | 71,43 | 71,43 | 7.224.800 |
| 19 jul 2021 | 67,32 | 71,67 | 66,17 | 71,36 | 71,36 | 10.792.000 |
| 16 jul 2021 | 70,35 | 70,47 | 68,38 | 68,73 | 68,73 | 6.412.100 |
| 15 jul 2021 | 69,72 | 72,11 | 68,84 | 70,03 | 70,03 | 7.970.900 |
| 14 jul 2021 | 73,00 | 73,49 | 69,72 | 69,76 | 69,76 | 8.008.100 |
| 13 jul 2021 | 72,99 | 73,61 | 71,34 | 72,11 | 72,11 | 12.357.500 |
| 12 jul 2021 | 77,23 | 77,89 | 73,09 | 73,34 | 73,34 | 12.949.300 |
| 09 jul 2021 | 75,50 | 77,15 | 74,32 | 76,99 | 76,99 | 7.164.000 |
| 08 jul 2021 | 75,83 | 76,41 | 74,12 | 75,88 | 75,88 | 11.042.800 |
| 07 jul 2021 | 81,19 | 81,77 | 77,70 | 77,72 | 77,72 | 7.024.500 |
| 06 jul 2021 | 79,40 | 81,67 | 79,39 | 80,29 | 80,29 | 8.197.700 |
| 02 jul 2021 | 79,86 | 80,54 | 78,76 | 79,31 | 79,31 | 6.729.100 |
| 01 jul 2021 | 79,39 | 80,03 | 78,20 | 79,86 | 79,86 | 7.486.200 |
| 30 jun 2021 | 78,76 | 79,28 | 77,42 | 78,95 | 78,95 | 5.830.000 |
| 29 jun 2021 | 78,55 | 79,12 | 77,41 | 78,67 | 78,67 | 5.510.100 |
| 28 jun 2021 | 77,33 | 78,99 | 76,77 | 78,80 | 78,80 | 7.468.600 |
| 25 jun 2021 | 76,94 | 77,46 | 75,20 | 76,84 | 76,84 | 15.657.500 |
| 24 jun 2021 | 75,55 | 76,79 | 74,81 | 76,28 | 76,28 | 8.455.200 |
| 23 jun 2021 | 73,50 | 75,22 | 73,31 | 74,79 | 74,79 | 8.483.700 |
| 22 jun 2021 | 71,34 | 73,65 | 71,23 | 73,16 | 73,16 | 9.047.300 |
| 21 jun 2021 | 73,14 | 73,25 | 70,02 | 71,13 | 71,13 | 14.161.800 |
| 18 jun 2021 | 73,17 | 74,58 | 72,87 | 74,19 | 74,19 | 14.347.200 |
| 17 jun 2021 | 69,00 | 73,48 | 69,00 | 73,14 | 73,14 | 13.446.000 |
| 16 jun 2021 | 70,54 | 71,60 | 68,70 | 69,66 | 69,66 | 11.123.000 |
| 15 jun 2021 | 68,79 | 71,30 | 68,08 | 70,54 | 70,54 | 20.100.500 |
| 14 jun 2021 | 68,50 | 70,00 | 67,94 | 68,67 | 68,67 | 8.206.800 |
| 11 jun 2021 | 68,20 | 69,08 | 67,89 | 68,18 | 68,18 | 7.284.900 |
| 10 jun 2021 | 66,36 | 68,42 | 66,07 | 68,25 | 68,25 | 7.729.500 |
| 09 jun 2021 | 66,04 | 67,59 | 65,93 | 66,12 | 66,12 | 7.873.000 |
| 08 jun 2021 | 66,00 | 68,11 | 65,55 | 66,04 | 66,04 | 9.752.000 |
| 07 jun 2021 | 62,88 | 65,46 | 62,02 | 65,43 | 65,43 | 7.293.100 |
| 04 jun 2021 | 63,05 | 63,69 | 62,63 | 62,89 | 62,89 | 4.927.500 |
| 03 jun 2021 | 63,70 | 64,33 | 62,42 | 62,61 | 62,61 | 5.534.900 |
| 02 jun 2021 | 64,39 | 64,48 | 63,19 | 64,07 | 64,07 | 7.326.400 |
| 01 jun 2021 | 66,00 | 66,63 | 63,88 | 64,37 | 64,37 | 6.973.400 |
| 28 may 2021 | 64,75 | 65,85 | 64,46 | 65,30 | 65,30 | 9.627.800 |
| 27 may 2021 | 63,00 | 64,70 | 62,06 | 64,30 | 64,30 | 9.377.700 |
| 26 may 2021 | 62,22 | 63,46 | 60,84 | 62,94 | 62,94 | 12.483.300 |
| 25 may 2021 | 63,13 | 64,51 | 62,75 | 63,76 | 63,76 | 8.825.500 |
| 24 may 2021 | 61,26 | 63,52 | 60,77 | 62,91 | 62,91 | 7.441.200 |
| 21 may 2021 | 61,42 | 61,98 | 60,47 | 60,86 | 60,86 | 8.880.300 |
| 20 may 2021 | 58,72 | 61,83 | 58,72 | 61,34 | 61,34 | 13.620.700 |
| 19 may 2021 | 56,64 | 58,70 | 56,13 | 58,63 | 58,63 | 7.106.600 |
| 18 may 2021 | 58,94 | 60,08 | 58,16 | 58,28 | 58,28 | 7.765.500 |
| 17 may 2021 | 57,50 | 58,13 | 56,34 | 58,10 | 58,10 | 7.426.000 |
| 14 may 2021 | 55,85 | 58,30 | 55,58 | 58,05 | 58,05 | 9.818.600 |
| 13 may 2021 | 57,73 | 57,80 | 53,94 | 55,45 | 55,45 | 13.914.500 |
| 12 may 2021 | 58,44 | 59,41 | 55,25 | 57,12 | 57,12 | 15.598.600 |
| 11 may 2021 | 55,86 | 60,34 | 55,60 | 59,71 | 59,71 | 16.676.700 |
| 10 may 2021 | 58,51 | 60,14 | 57,19 | 58,36 | 58,36 | 17.872.200 |
| 07 may 2021 | 60,10 | 61,33 | 58,91 | 59,86 | 59,86 | 15.522.400 |
| 06 may 2021 | 61,04 | 61,08 | 57,05 | 59,22 | 59,22 | 25.708.600 |
| 05 may 2021 | 62,90 | 63,12 | 61,25 | 61,83 | 61,83 | 13.432.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
