Mercados españoles cerrados en 2 hrs 57 min

Pinterest, Inc. (PINS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,16+2,03 (+2,85%)
Al cierre: 4:00PM EDT
73,25 0,09 (0,12 %)
Antes de la apertura: 08:33AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun 202171,3473,6571,2373,1673,169.044.700
21 jun 202173,1473,2570,0271,1371,1314.161.800
18 jun 202173,1774,5872,8774,1974,1914.337.100
17 jun 202169,0073,4869,0073,1473,1413.446.000
16 jun 202170,5471,6068,7069,6669,6611.123.000
15 jun 202168,7971,3068,0870,5470,5420.100.500
14 jun 202168,5070,0067,9468,6768,678.206.800
11 jun 202168,2069,0867,8968,1868,187.284.900
10 jun 202166,3668,4266,0768,2568,257.729.500
09 jun 202166,0467,5965,9366,1266,127.873.000
08 jun 202166,0068,1165,5566,0466,049.752.000
07 jun 202162,8865,4662,0265,4365,437.293.100
04 jun 202163,0563,6962,6362,8962,894.927.500
03 jun 202163,7064,3362,4262,6162,615.534.900
02 jun 202164,3964,4863,1964,0764,077.326.400
01 jun 202166,0066,6363,8864,3764,376.973.400
28 may 202164,7565,8564,4665,3065,309.627.800
27 may 202163,0064,7062,0664,3064,309.377.700
26 may 202162,2263,4660,8462,9462,9412.483.300
25 may 202163,1364,5162,7563,7663,768.825.500
24 may 202161,2663,5260,7762,9162,917.441.200
21 may 202161,4261,9860,4760,8660,868.880.300
20 may 202158,7261,8358,7261,3461,3413.620.700
19 may 202156,6458,7056,1358,6358,637.106.600
18 may 202158,9460,0858,1658,2858,287.765.500
17 may 202157,5058,1356,3458,1058,107.426.000
14 may 202155,8558,3055,5858,0558,059.818.600
13 may 202157,7357,8053,9455,4555,4513.914.500
12 may 202158,4459,4155,2557,1257,1215.598.600
11 may 202155,8660,3455,6059,7159,7116.676.700
10 may 202158,5160,1457,1958,3658,3617.872.200
07 may 202160,1061,3358,9159,8659,8615.522.400
06 may 202161,0461,0857,0559,2259,2225.708.600
05 may 202162,9063,1261,2561,8361,8313.432.300
04 may 202162,9363,2259,8562,3062,3021.606.000
03 may 202166,7167,3763,2563,7163,7115.241.900
30 abr 202166,9267,4165,8166,3766,3714.473.300
29 abr 202167,1168,4065,3668,2168,2121.440.300
28 abr 202169,1969,6765,8366,3366,3360.523.500
27 abr 202176,3978,6375,9577,5877,5819.171.800
26 abr 202174,8976,7474,1376,7376,739.903.900
23 abr 202174,9775,8972,3574,9974,9914.231.700
22 abr 202173,9774,2271,4371,9971,9911.826.400
21 abr 202170,8672,9469,8572,5172,519.923.500
20 abr 202173,7974,2470,6571,3271,3210.904.800
19 abr 202175,6075,7971,5173,9173,9116.897.000
16 abr 202184,0884,0875,3176,2276,2235.050.400
15 abr 202184,8485,1683,3084,4384,437.782.700
14 abr 202184,6688,8382,9783,4983,499.402.000
13 abr 202184,4684,6182,4583,9083,907.394.600
12 abr 202185,0085,0081,5483,9883,988.730.000
09 abr 202185,2686,0983,1385,5385,538.565.400
08 abr 202184,9986,1183,9285,9885,988.559.700
07 abr 202182,5985,5582,0183,8083,809.861.100
06 abr 202180,6484,3780,4383,2983,2912.118.600
05 abr 202179,3780,3077,8379,5379,5311.123.100
01 abr 202175,7778,6775,7777,7377,7311.505.100
31 mar 202170,2974,6670,1874,0374,039.376.700
30 mar 202168,7270,7468,3269,3169,317.232.700
29 mar 202168,8469,8467,5369,3869,389.408.200
26 mar 202168,9269,7666,8269,0769,0710.368.300
25 mar 202166,3868,9165,5068,2168,2111.397.200
24 mar 202171,9572,7269,1969,6069,6010.598.400
23 mar 202172,0272,0970,6071,2471,249.351.400
22 mar 202171,8073,2570,1172,3572,3514.628.800
19 mar 202169,4173,2369,4073,0173,0114.247.500
18 mar 202174,0574,3369,1169,3969,3913.551.400
17 mar 202172,4075,6371,0074,9574,9510.055.300
16 mar 202173,9975,1072,5173,7973,7910.032.100
15 mar 202172,3072,7970,1072,7972,797.300.600
12 mar 202168,8171,7667,6971,7571,759.360.400
11 mar 202171,8972,2869,5371,8871,8810.089.300
10 mar 202168,7170,8067,2168,9768,9714.304.000
09 mar 202167,0367,8964,4067,4867,4813.599.200
08 mar 202168,5569,6762,3162,4962,4915.086.500
05 mar 202170,0070,4460,3368,1468,1422.084.600
04 mar 202173,0174,2366,3068,8468,8422.917.400
03 mar 202181,1781,7173,0174,3974,3913.224.600
02 mar 202184,2185,1080,2881,1781,178.978.800
01 mar 202182,5783,4780,9083,3283,328.099.100
26 feb 202180,2681,5976,3980,5880,5814.156.100
25 feb 202185,5786,5078,6979,1179,1111.514.400
24 feb 202183,8585,4081,5284,1784,178.856.400
23 feb 202174,3584,9370,6084,5684,5620.293.600
22 feb 202185,0086,8380,4480,9980,9910.141.100
19 feb 202187,4188,2985,4385,9085,907.056.300
18 feb 202185,3186,8083,6685,9985,999.162.500
17 feb 202187,0687,4583,6386,3086,3010.418.500
16 feb 202186,5589,9086,4989,1589,1519.279.100
12 feb 202186,6686,9883,6384,0484,0411.050.200
11 feb 202185,7087,3783,5087,0387,0331.105.300
10 feb 202180,9082,4978,5481,1281,1213.038.500
09 feb 202179,4581,7079,0379,4179,4112.494.400
08 feb 202181,4381,8077,9479,8179,8123.275.900
05 feb 202186,2086,4979,7081,9681,9646.113.100
04 feb 202178,7879,1575,0577,8477,8426.599.500
03 feb 202176,0077,9873,0377,1477,1416.319.200
02 feb 202172,4874,1371,3773,8773,8710.042.900
01 feb 202169,6171,9968,5570,7270,729.755.800
29 ene 202168,0069,2565,9168,5168,5111.215.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...