Mercados españoles cerrados en 4 hrs 22 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,46-2,65 (-8,52%)
Al cierre: 04:05PM EST
29,36 +0,90 (+3,16%)
Antes de la apertura: 07:05AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 202229,8630,2128,3728,4628,4617.702.600
24 ene 202228,5531,1627,7531,1131,1119.004.300
21 ene 202231,4631,5329,1929,4529,4516.735.900
20 ene 202232,3533,7931,8831,9531,958.918.300
19 ene 202231,7932,8531,5331,6431,646.327.600
18 ene 202232,2832,4931,5031,6931,697.422.100
14 ene 202232,7533,2131,6832,8332,837.306.200
13 ene 202234,4334,7032,8932,9732,976.813.200
12 ene 202234,2735,0433,4234,4334,439.564.300
11 ene 202233,0034,3832,6034,0034,008.739.800
10 ene 202231,7032,9731,0132,7032,7012.904.700
07 ene 202232,6533,4832,1032,4232,428.242.400
06 ene 202232,5533,4031,6132,6932,6912.147.300
05 ene 202233,5134,3032,5032,8432,8413.840.300
04 ene 202235,1735,5632,4233,1333,1322.289.800
03 ene 202236,8036,9535,9436,4136,418.505.800
31 dic 202137,4038,2036,3236,3536,356.684.600
30 dic 202136,0038,6335,8537,9537,959.244.300
29 dic 202136,2136,5735,0535,9535,956.911.000
28 dic 202136,6137,9036,3336,5236,527.074.000
27 dic 202137,0237,8136,7936,9336,937.052.500
23 dic 202137,0337,6636,1137,4237,426.259.000
22 dic 202136,5338,6036,2037,2637,2613.556.900
21 dic 202136,0336,9835,5836,7436,749.836.600
20 dic 202135,6536,3135,2835,7635,7610.048.800
17 dic 202134,9537,2934,1136,5136,5112.527.000
16 dic 202136,4736,9034,5734,9334,9312.229.600
15 dic 202135,3236,3034,0736,0536,0510.914.100
14 dic 202135,3536,3335,2835,6235,629.918.600
13 dic 202136,9937,3535,0136,0436,0411.205.000
10 dic 202139,3239,3336,7037,2637,267.280.600
09 dic 202140,2641,1338,4238,7538,757.382.900
08 dic 202139,0041,2338,5840,5240,528.970.100
07 dic 202138,5139,8438,5138,6838,687.094.800
06 dic 202135,0438,2634,5637,8237,8211.488.800
03 dic 202137,4337,4635,1335,8435,8411.855.300
02 dic 202136,2938,0035,9137,5837,5811.462.100
01 dic 202140,0540,2937,2137,2937,2912.201.300
30 nov 202140,7841,7139,3440,0640,0613.744.100
29 nov 202142,8743,2440,4740,5440,5413.330.500
26 nov 202141,8542,8941,4842,8042,805.184.700
24 nov 202141,3842,7641,0442,3442,348.334.500
23 nov 202142,5743,0740,9341,7741,7711.685.300
22 nov 202144,6044,6641,8743,0743,0712.529.100
19 nov 202145,9446,5744,3544,7644,766.937.400
18 nov 202147,5547,6045,0246,0046,0010.332.700
17 nov 202148,4048,6347,4147,4747,475.876.200
16 nov 202147,8849,1047,6948,7948,798.092.400
15 nov 202146,5048,8646,4247,9447,9410.847.400
12 nov 202145,4546,1845,1845,9645,965.409.800
11 nov 202146,1746,3044,8845,0145,017.666.600
10 nov 202146,0447,1445,2145,8645,867.523.200
09 nov 202147,0147,9146,2146,6446,647.263.900
08 nov 202146,1847,0445,2646,5646,5611.340.300
05 nov 202144,1646,9843,3046,2246,2222.809.700
04 nov 202144,7945,4943,5043,6443,6416.512.100
03 nov 202144,1745,0843,9244,6844,687.477.400
02 nov 202145,5045,5143,6044,3544,3511.168.200
01 nov 202144,5045,9044,4845,2645,2614.541.500
29 oct 202145,5045,6144,0444,6444,6412.028.800
28 oct 202145,4446,2944,5445,6145,6115.397.700
27 oct 202147,5048,0445,3045,3645,3621.042.900
26 oct 202151,0051,1947,5147,8947,8921.872.300
25 oct 202149,6451,3949,1050,6850,6846.619.100
22 oct 202159,9760,3757,6358,0658,0616.282.300
21 oct 202161,9162,3760,6961,3561,3528.218.700
20 oct 202156,0966,0055,4862,6862,68113.376.300
19 oct 202154,0056,2052,9055,5855,5811.612.600
18 oct 202151,6653,9251,6553,5953,599.011.900
15 oct 202152,9653,2752,2752,6752,674.626.200
14 oct 202151,7753,4051,1952,5252,527.899.400
13 oct 202151,8052,0651,4951,5751,575.877.100
12 oct 202151,0551,6650,3151,4151,415.760.600
11 oct 202151,3551,8750,8250,9350,934.633.000
08 oct 202152,0452,9051,4951,6451,644.843.400
07 oct 202151,2152,4751,0551,8151,816.395.800
06 oct 202149,1550,9249,0150,3650,365.441.500
05 oct 202149,9950,7449,4650,0050,008.936.100
04 oct 202152,2952,3149,2349,6249,6210.999.000
01 oct 202152,3154,0352,1252,6252,628.106.800
30 sept 202150,5751,6050,3350,9550,955.881.200
29 sept 202152,4652,8050,3150,3750,376.129.500
28 sept 202152,7553,1651,0551,9551,958.644.800
27 sept 202153,4553,7752,2753,7753,775.751.300
24 sept 202153,6254,4753,2154,2054,205.257.500
23 sept 202154,0555,0953,8854,0254,025.474.300
22 sept 202151,6454,6051,3554,1854,188.236.500
21 sept 202153,0053,4851,3552,4252,4210.160.100
20 sept 202153,7553,9951,5652,5152,5110.210.000
17 sept 202154,5455,0054,0554,7754,778.442.700
16 sept 202153,9954,5753,3754,2154,214.538.800
15 sept 202154,5154,5153,1554,2354,235.205.300
14 sept 202155,1055,5954,1054,4354,435.105.400
13 sept 202154,2555,3252,6455,1355,139.783.300
10 sept 202155,5055,9954,2354,2454,244.538.800
09 sept 202154,3755,4253,8955,1255,126.448.500
08 sept 202155,7056,2554,3954,4154,417.321.100
07 sept 202156,7056,9455,0255,7455,747.128.300
03 sept 202156,9256,9255,7256,5956,594.611.200
02 sept 202157,1557,5556,7156,8856,887.412.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...