PINS - Pinterest, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202323,7824,3423,6724,2324,239.135.700
25 may 202324,4524,5223,5323,7423,7410.383.300
24 may 202323,5424,4723,4424,3124,3112.021.400
23 may 202323,0924,2023,0023,7623,7622.213.800
22 may 202322,6823,5722,6323,2623,2614.986.400
19 may 202322,4522,8322,3422,7022,709.979.400
18 may 202321,8722,4921,8422,4622,4610.593.300
17 may 202321,5622,2121,4821,9521,959.867.100
16 may 202321,9622,0621,5321,5921,5911.344.700
15 may 202321,3922,1321,2522,0522,0514.146.400
12 may 202321,5621,6421,0221,4021,4011.788.300
11 may 202321,6421,7121,0921,4821,4810.061.900
10 may 202321,7922,1721,2321,5321,5313.799.100
09 may 202321,3721,6821,3521,4721,477.628.700
08 may 202320,9821,8220,8821,5921,5910.442.600
05 may 202320,9421,1020,7521,0121,0113.305.000
04 may 202320,8021,2620,6020,7820,7813.026.800
03 may 202321,3521,5020,8920,9120,9118.100.200
02 may 202321,8221,9621,0421,3721,3717.014.700
01 may 202323,0423,0821,8122,0622,0619.466.000
28 abr 202324,5024,5022,1023,0023,0063.305.200
27 abr 202327,6527,8026,6527,2727,2720.927.300
26 abr 202327,8127,9626,4126,6126,6110.696.400
25 abr 202327,4727,9727,4027,7427,7411.995.300
24 abr 202327,4127,8127,1727,6327,637.545.500
21 abr 202327,4327,5827,1527,3927,398.431.600
20 abr 202327,5828,3627,4627,5327,539.033.600
19 abr 202327,8328,4427,6028,2228,227.239.400
18 abr 202328,8328,9528,1828,1828,188.140.400
17 abr 202328,4028,6528,1028,6228,625.566.800
14 abr 202328,3928,6728,0428,5828,586.780.100
13 abr 202328,0228,6528,0228,4628,466.360.800
12 abr 202328,4028,5727,6227,7427,748.407.700
11 abr 202328,0028,4227,6628,1928,196.976.300
10 abr 202327,9228,0427,5927,9427,946.063.000
06 abr 202327,3728,4527,2128,2528,259.221.200
05 abr 202327,7928,0427,1327,3327,339.260.600
04 abr 202327,9528,1927,5927,9827,9811.447.300
03 abr 202327,8727,9427,3327,7527,759.502.400
31 mar 202326,6027,3326,5327,2727,276.176.300
30 mar 202326,7026,8726,2426,3426,349.922.600
29 mar 202327,0327,0626,3226,5026,5010.139.400
28 mar 202327,9328,0426,7926,8426,8410.493.800
27 mar 202328,8429,2727,7728,0728,0716.383.800
24 mar 202327,5427,7727,2227,4727,475.593.900
23 mar 202327,9128,5227,2227,6127,618.997.800
22 mar 202327,5028,2227,3327,4727,4710.408.200
21 mar 202327,0027,8326,9327,5227,529.634.700
20 mar 202325,8526,7725,7826,7526,757.853.300
17 mar 202326,5026,8326,1526,3726,3710.014.400
16 mar 202325,1326,5925,0226,5326,5312.332.100
15 mar 202324,4925,0424,1325,0325,0310.570.200
14 mar 202324,3725,2524,2124,9924,9915.149.600
13 mar 202323,7924,1822,9523,6923,6911.172.200
10 mar 202324,6024,6723,6424,1724,1710.817.600
09 mar 202325,7526,1024,7824,8424,849.641.900
08 mar 202326,3126,3125,5725,7425,7411.871.200
07 mar 202326,7227,4626,5926,6426,648.850.600
06 mar 202326,5427,5526,4726,6826,689.790.000
03 mar 202325,5026,6525,2826,4026,4016.674.300
02 mar 202324,5725,3524,4625,3425,3415.633.300
01 mar 202325,0825,1924,5924,9724,979.516.900
28 feb 202324,9425,4724,9425,1125,1115.101.900
27 feb 202325,2225,5824,8024,9924,998.194.600
24 feb 202324,9625,2824,7825,0325,0310.971.200
23 feb 202325,2525,6024,7625,5025,5011.434.300
22 feb 202324,5625,4224,5625,1425,1412.059.200
21 feb 202324,0024,6323,8024,4524,4510.432.600
17 feb 202324,5724,7924,0224,4324,439.744.800
16 feb 202325,0025,3524,8124,8424,849.723.800
15 feb 202324,6425,4024,5625,3825,3813.317.000
14 feb 202324,4325,0624,1724,6824,6810.369.800
13 feb 202325,0025,2724,5624,7024,7012.571.400
10 feb 202324,5025,1024,3224,8424,8413.156.800
09 feb 202326,0826,2824,6324,7324,7315.125.900
08 feb 202326,2226,2725,4525,8825,8816.499.600
07 feb 202327,6927,9825,8526,4526,4540.412.100
06 feb 202327,1328,0927,0827,8927,8929.886.700
03 feb 202328,2228,8827,2927,4827,4813.679.000
02 feb 202328,0729,1728,0729,1029,1027.290.700
01 feb 202326,3126,7425,3026,7026,7015.529.000
31 ene 202326,0026,4525,8526,2926,2911.010.300
30 ene 202326,2026,4825,7825,9225,928.330.400
27 ene 202326,2727,1826,1326,7426,749.296.000
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 202326,3527,4726,1926,6026,6012.187.900
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 202326,0026,8025,9426,6926,699.334.500
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 202323,6824,5423,2624,4624,467.352.400
05 ene 202323,6623,7723,0923,5923,597.898.900
04 ene 202323,1623,8022,7023,7823,789.648.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...