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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 jun 2022	21,90	21,99	20,46	20,73	20,73	20.582.800
24 jun 2022	20,27	21,50	20,06	21,47	21,47	19.615.000
23 jun 2022	19,08	20,08	18,92	19,90	19,90	16.234.600
22 jun 2022	18,16	19,25	18,07	18,89	18,89	15.633.200
21 jun 2022	18,32	19,35	18,18	18,42	18,42	15.400.600
17 jun 2022	17,43	18,30	17,10	18,18	18,18	21.141.100
16 jun 2022	18,22	18,39	17,30	17,45	17,45	13.076.800
15 jun 2022	17,23	19,43	17,15	19,07	19,07	16.484.100
14 jun 2022	17,11	17,63	16,92	17,19	17,19	10.133.700
13 jun 2022	18,55	18,68	17,02	17,22	17,22	20.467.200
10 jun 2022	19,80	20,20	19,14	19,24	19,24	11.007.900
09 jun 2022	20,80	21,00	20,19	20,25	20,25	10.797.600
08 jun 2022	20,16	21,12	20,14	20,79	20,79	8.542.000
07 jun 2022	19,67	20,01	19,38	19,97	19,97	9.847.100
06 jun 2022	19,72	20,09	19,15	19,94	19,94	10.589.200
03 jun 2022	19,61	20,31	19,26	19,46	19,46	10.496.800
02 jun 2022	18,61	20,28	18,56	20,04	20,04	14.567.800
01 jun 2022	19,72	20,19	18,60	18,93	18,93	14.685.900
31 may 2022	20,27	20,53	19,39	19,65	19,65	25.803.900
27 may 2022	19,67	20,55	19,55	20,45	20,45	16.632.900
26 may 2022	18,61	19,90	18,47	19,54	19,54	16.484.300
25 may 2022	17,49	19,05	17,46	18,90	18,90	23.261.200
24 may 2022	18,69	18,75	16,14	17,25	17,25	64.287.800
23 may 2022	22,78	22,78	21,94	22,59	22,59	12.321.600
20 may 2022	23,40	23,58	22,05	22,91	22,91	13.287.200
19 may 2022	22,30	23,53	22,21	23,14	23,14	17.709.900
18 may 2022	21,93	22,68	21,78	22,09	22,09	11.911.200
17 may 2022	21,86	22,50	21,65	22,48	22,48	10.309.700
16 may 2022	21,10	22,12	20,92	21,49	21,49	16.265.900
13 may 2022	20,27	21,49	20,23	21,47	21,47	13.267.600
12 may 2022	18,49	20,16	18,33	20,16	20,16	16.886.100
11 may 2022	20,09	20,73	18,87	18,89	18,89	13.663.800
10 may 2022	21,59	21,74	19,77	20,22	20,22	13.901.300
09 may 2022	22,15	22,62	21,05	21,08	21,08	15.999.900
06 may 2022	22,47	23,33	21,68	22,69	22,69	15.883.500
05 may 2022	23,52	23,60	22,13	22,63	22,63	14.967.200
04 may 2022	22,20	24,31	21,94	24,20	24,20	18.400.000
03 may 2022	22,04	22,82	21,71	22,39	22,39	12.750.900
02 may 2022	20,56	22,27	20,33	22,16	22,16	18.476.500
29 abr 2022	21,28	21,72	20,49	20,52	20,52	14.955.800
28 abr 2022	20,20	21,26	19,05	21,20	21,20	30.332.400
27 abr 2022	18,87	19,68	18,32	18,67	18,67	27.148.800
26 abr 2022	19,86	19,88	18,91	19,22	19,22	13.351.700
25 abr 2022	19,47	20,11	19,30	20,00	20,00	12.583.000
22 abr 2022	19,91	20,47	19,47	19,59	19,59	14.250.800
21 abr 2022	21,15	21,38	19,87	20,23	20,23	16.627.300
20 abr 2022	22,37	22,39	21,03	21,04	21,04	14.979.700
19 abr 2022	21,62	22,97	21,36	22,72	22,72	8.948.400
18 abr 2022	22,13	22,23	21,24	21,83	21,83	14.072.600
14 abr 2022	23,32	23,60	22,09	22,16	22,16	10.846.100
13 abr 2022	22,65	23,22	22,53	22,95	22,95	7.353.200
12 abr 2022	23,70	24,00	22,66	22,68	22,68	9.135.800
11 abr 2022	23,14	23,82	22,45	23,25	23,25	7.657.500
08 abr 2022	23,39	23,99	23,10	23,55	23,55	7.778.300
07 abr 2022	24,30	25,02	22,79	23,57	23,57	13.052.300
06 abr 2022	25,56	25,56	23,87	24,44	24,44	12.282.800
05 abr 2022	27,40	27,51	26,10	26,13	26,13	8.061.500
04 abr 2022	25,50	27,95	25,50	27,40	27,40	16.858.000
01 abr 2022	24,73	25,46	24,51	24,81	24,81	7.089.100
31 mar 2022	25,85	26,00	24,58	24,61	24,61	10.028.400
30 mar 2022	26,48	26,75	25,32	25,69	25,69	9.445.300
29 mar 2022	25,87	26,81	25,46	26,67	26,67	13.096.600
28 mar 2022	25,53	26,46	25,53	26,45	26,45	8.443.200
25 mar 2022	26,45	26,45	25,11	25,49	25,49	7.132.200
24 mar 2022	25,91	26,40	25,50	26,34	26,34	5.679.300
23 mar 2022	25,92	26,64	25,58	25,66	25,66	6.500.900
22 mar 2022	25,64	26,88	25,55	26,45	26,45	8.248.000
21 mar 2022	26,13	26,38	24,96	25,54	25,54	9.919.400
18 mar 2022	24,71	26,45	24,71	26,32	26,32	10.898.100
17 mar 2022	23,77	24,98	23,62	24,89	24,89	9.508.900
16 mar 2022	23,36	24,37	23,10	24,31	24,31	15.326.100
15 mar 2022	22,12	22,99	21,92	22,74	22,74	9.142.300
14 mar 2022	22,69	23,50	22,14	22,37	22,37	11.800.400
11 mar 2022	24,40	24,47	23,05	23,08	23,08	9.728.500
10 mar 2022	24,50	24,50	23,46	23,92	23,92	10.361.300
09 mar 2022	23,56	25,47	23,54	25,26	25,26	11.495.900
08 mar 2022	22,76	23,94	22,34	23,06	23,06	12.701.400
07 mar 2022	24,17	24,49	23,09	23,09	23,09	9.540.100
04 mar 2022	25,07	25,39	23,76	24,18	24,18	9.659.500
03 mar 2022	26,02	26,07	24,71	24,93	24,93	12.030.200
02 mar 2022	26,50	26,64	25,42	26,03	26,03	8.039.300
01 mar 2022	26,61	26,94	25,86	26,41	26,41	11.648.300
28 feb 2022	26,29	27,11	25,98	26,75	26,75	10.519.400
25 feb 2022	25,50	26,37	24,96	26,35	26,35	11.601.500
24 feb 2022	22,50	25,41	22,31	25,34	25,34	15.253.700
23 feb 2022	23,92	24,15	23,37	23,39	23,39	11.052.600
22 feb 2022	23,48	24,54	23,38	23,92	23,92	12.333.200
18 feb 2022	24,72	25,04	23,61	23,86	23,86	10.701.400
17 feb 2022	25,51	25,83	24,61	24,69	24,69	11.071.800
16 feb 2022	25,22	25,99	24,83	25,73	25,73	11.398.600
15 feb 2022	25,16	25,96	24,73	25,88	25,88	10.626.700
14 feb 2022	25,30	25,79	24,54	24,71	24,71	14.904.200
11 feb 2022	25,77	27,76	25,23	25,40	25,40	29.693.700
10 feb 2022	26,25	27,37	25,36	25,55	25,55	25.820.700
09 feb 2022	27,31	27,36	25,86	26,80	26,80	22.994.900
08 feb 2022	25,98	26,93	25,70	26,68	26,68	13.565.900
07 feb 2022	27,02	28,07	26,22	26,46	26,46	22.401.200
04 feb 2022	25,28	27,67	24,27	27,25	27,25	46.019.700
03 feb 2022	24,36	26,01	24,01	24,51	24,51	32.271.000
02 feb 2022	30,11	30,27	26,97	27,33	27,33	19.053.300
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.340,10+97,50(+1,18%)

Euro Stoxx 503.566,02+27,14(+0,77%)

Dólar/Euro1,0590+0,0003(+0,03%)

Petróleo Brent116,88+1,79(+1,56%)

Oro1.827,20+2,40(+0,13%)

BTC-EUR19.921,43-501,84(-2,46%)

Pinterest, Inc. (PINS)

IBEX 35
8.340,10
+97,50(+1,18%)

Euro Stoxx 50
3.566,02
+27,14(+0,77%)

Dólar/Euro
1,0590
+0,0003(+0,03%)

Petróleo Brent
116,88
+1,79(+1,56%)

Oro
1.827,20
+2,40(+0,13%)

BTC-EUR
19.921,43
-501,84(-2,46%)