Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

22,86

+0,27

(+1,20%)

A partir del 12:47PM EDT. Mercado abierto.

Intervalo de fechas:

26 sept 2021 - 26 sept 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 sept 2022	22,64	23,62	22,62	22,86	22,86	4.323.852
23 sept 2022	22,99	23,36	22,13	22,59	22,59	18.155.700
22 sept 2022	23,88	24,52	23,20	23,21	23,21	14.433.900
21 sept 2022	25,02	25,18	23,80	23,91	23,91	12.241.400
20 sept 2022	25,17	25,63	24,51	24,76	24,76	10.758.300
19 sept 2022	24,78	25,56	24,46	25,42	25,42	12.122.300
16 sept 2022	25,00	25,42	24,50	24,92	24,92	20.162.800
15 sept 2022	24,39	25,91	24,35	25,63	25,63	18.693.400
14 sept 2022	24,50	24,81	23,62	24,76	24,76	16.351.300
13 sept 2022	24,39	24,95	23,85	24,59	24,59	17.477.000
12 sept 2022	25,45	25,77	25,19	25,70	25,70	13.904.500
09 sept 2022	24,75	25,57	24,45	25,55	25,55	27.887.900
08 sept 2022	23,00	24,43	22,85	24,00	24,00	14.324.300
07 sept 2022	23,29	23,93	22,76	23,47	23,47	18.809.200
06 sept 2022	21,94	22,41	21,24	22,10	22,10	12.783.800
02 sept 2022	22,96	23,05	22,01	22,07	22,07	10.036.700
01 sept 2022	22,80	23,56	22,13	22,74	22,74	12.123.200
31 ago 2022	23,53	23,90	22,62	23,04	23,04	18.381.600
30 ago 2022	23,22	23,48	21,71	21,96	21,96	9.848.700
29 ago 2022	22,67	23,30	22,54	22,91	22,91	12.819.400
26 ago 2022	23,81	24,12	22,90	23,08	23,08	14.170.000
25 ago 2022	21,37	24,05	21,34	24,01	24,01	27.220.700
24 ago 2022	20,57	21,22	20,39	21,04	21,04	7.872.400
23 ago 2022	21,11	21,49	20,53	20,57	20,57	8.465.600
22 ago 2022	21,20	21,60	21,11	21,24	21,24	7.886.500
19 ago 2022	22,00	22,27	21,51	21,77	21,77	8.305.900
18 ago 2022	22,36	22,69	21,93	22,56	22,56	6.643.200
17 ago 2022	22,60	22,95	22,16	22,49	22,49	10.837.700
16 ago 2022	23,14	23,40	22,55	22,99	22,99	13.353.600
15 ago 2022	23,21	24,09	23,13	23,38	23,38	15.781.700
12 ago 2022	23,29	23,60	23,05	23,43	23,43	9.298.600
11 ago 2022	23,18	24,25	22,80	22,86	22,86	13.815.900
10 ago 2022	23,45	23,67	22,79	22,90	22,90	21.506.200
09 ago 2022	22,55	22,90	22,36	22,54	22,54	15.498.500
08 ago 2022	22,78	23,70	22,72	22,90	22,90	18.955.300
05 ago 2022	22,41	23,07	22,17	22,55	22,55	12.570.600
04 ago 2022	22,57	23,43	22,43	22,53	22,53	11.690.700
03 ago 2022	22,20	22,79	22,20	22,44	22,44	18.269.800
02 ago 2022	23,62	23,77	21,90	22,31	22,31	50.565.700
01 ago 2022	19,14	20,26	18,98	19,99	19,99	29.407.000
29 jul 2022	19,00	19,48	18,71	19,48	19,48	14.560.700
28 jul 2022	18,73	19,32	18,37	19,30	19,30	11.504.700
27 jul 2022	18,20	19,26	18,04	19,20	19,20	19.993.000
26 jul 2022	17,53	17,55	16,77	17,25	17,25	20.434.600
25 jul 2022	18,17	18,25	17,76	18,06	18,06	13.864.700
22 jul 2022	19,29	19,43	17,92	18,11	18,11	27.080.800
21 jul 2022	20,98	21,35	20,57	20,94	20,94	10.867.600
20 jul 2022	21,00	21,67	20,80	21,27	21,27	16.188.100
19 jul 2022	20,42	20,87	19,64	20,64	20,64	12.942.200
18 jul 2022	20,72	21,02	20,23	20,25	20,25	19.631.500
15 jul 2022	19,93	20,78	19,63	20,40	20,40	42.856.000
14 jul 2022	18,25	18,38	17,32	17,56	17,56	16.285.700
13 jul 2022	17,98	18,84	17,71	18,41	18,41	9.182.500
12 jul 2022	18,72	19,18	18,37	18,50	18,50	13.235.600
11 jul 2022	19,82	19,96	18,42	18,51	18,51	12.650.100
08 jul 2022	19,85	20,67	19,62	20,24	20,24	9.569.000
07 jul 2022	19,67	20,58	19,48	20,27	20,27	14.461.800
06 jul 2022	20,15	20,69	19,43	19,73	19,73	15.282.800
05 jul 2022	18,17	20,33	17,79	20,23	20,23	14.754.900
01 jul 2022	18,15	18,76	17,81	18,71	18,71	8.922.700
30 jun 2022	19,62	19,69	18,01	18,16	18,16	24.520.400
29 jun 2022	20,30	20,39	19,13	19,96	19,96	24.978.600
28 jun 2022	20,60	21,00	19,63	19,70	19,70	11.600.800
27 jun 2022	21,90	21,99	20,46	20,73	20,73	20.584.700
24 jun 2022	20,27	21,50	20,06	21,47	21,47	19.617.600
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	21.156.900
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	10.500.800
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
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.660,22-33,01(-0,89%)

Nasdaq10.820,56-47,37(-0,44%)

NIKKEI 22526.431,55-722,28(-2,66%)

Dólar/Euro0,9618-0,0070(-0,72%)

Petróleo Brent84,64-1,51(-1,75%)

BTC-EUR19.793,37-164,43(-0,82%)

Pinterest, Inc. (PINS)

S&P 500
3.660,22
-33,01(-0,89%)

Nasdaq
10.820,56
-47,37(-0,44%)

NIKKEI 225
26.431,55
-722,28(-2,66%)

Dólar/Euro
0,9618
-0,0070(-0,72%)

Petróleo Brent
84,64
-1,51(-1,75%)

BTC-EUR
19.793,37
-164,43(-0,82%)