Mercados españoles cerrados

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,46-0,45 (-1,37%)
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202432,7033,0132,2632,4632,463.031.748
18 abr 202432,6133,1932,6132,9132,915.194.300
17 abr 202432,7933,1932,6332,7732,776.895.200
16 abr 202432,5432,8932,1332,7032,704.706.200
15 abr 202433,6233,7332,3132,5832,586.877.700
12 abr 202433,7733,9633,1333,5433,546.076.700
11 abr 202434,0634,2533,5934,0234,026.489.100
10 abr 202434,1034,3533,3233,5033,508.927.400
09 abr 202433,9634,7333,5634,6634,667.313.000
08 abr 202434,3434,3933,9333,9833,984.531.800
05 abr 202434,5034,8034,1534,2834,285.939.100
04 abr 202435,2835,8934,4734,6734,676.068.700
03 abr 202435,0135,5334,6735,2835,286.567.400
02 abr 202434,7935,1934,2535,1335,135.395.100
01 abr 202434,5435,4634,5435,3235,327.484.000
28 mar 202434,7935,0734,5834,6734,674.276.600
27 mar 202435,8136,1434,6334,8834,887.639.600
26 mar 202436,7337,2735,4435,5135,5116.769.300
25 mar 202433,6035,3533,5234,9734,9711.716.800
22 mar 202434,3234,4933,7633,8933,896.696.600
21 mar 202434,5334,9834,0734,3334,337.303.900
20 mar 202434,0934,4933,8834,2934,296.118.800
19 mar 202433,7834,0133,5333,8933,899.505.600
18 mar 202434,3834,4233,7133,9833,985.512.800
15 mar 202434,0034,3033,6034,1934,198.243.400
14 mar 202434,5634,6133,6334,0734,078.190.700
13 mar 202434,6835,2634,4734,6034,606.690.000
12 mar 202434,4135,0734,1034,8734,877.107.400
11 mar 202434,8034,8033,8834,3434,3411.869.300
08 mar 202435,7036,4734,8734,9034,908.648.900
07 mar 202434,8235,5434,7435,5235,5212.045.200
06 mar 202435,9836,3034,3334,6234,6214.650.500
05 mar 202435,9036,1035,1335,6935,697.915.600
04 mar 202436,1636,4235,2036,4036,409.171.300
01 mar 202436,6537,0936,2736,4036,407.323.900
29 feb 202436,3636,7336,0836,7036,706.347.000
28 feb 202435,9036,4835,7636,1236,125.672.800
27 feb 202435,4436,2435,2936,0836,088.602.900
26 feb 202435,9036,0335,3735,3935,397.513.100
23 feb 202436,0936,2535,1535,8635,867.596.500
22 feb 202436,1236,2035,4235,9935,9911.462.300
21 feb 202434,8135,4934,7235,4435,447.047.200
20 feb 202434,9335,1734,5035,1135,117.456.500
16 feb 202436,1236,2535,1535,2835,288.715.300
15 feb 202435,6636,7135,5836,5836,5810.045.700
14 feb 202435,9236,1535,2035,8235,828.635.600
13 feb 202434,9736,0434,4935,7135,7113.244.500
12 feb 202437,0037,0535,3035,5135,5120.496.200
09 feb 202437,2037,5735,0336,8736,8742.756.000
08 feb 202440,9141,2740,1540,7240,7234.912.100
07 feb 202439,9941,1139,5340,8340,8315.280.000
06 feb 202441,1541,6040,5441,0541,0515.359.300
05 feb 202439,9540,9538,7439,6739,6712.389.200
02 feb 202439,0839,9237,8039,7539,7516.207.200
01 feb 202437,5738,1037,1637,5837,5810.002.600
31 ene 202437,7238,3237,2637,4737,4710.564.100
30 ene 202438,9939,5938,4638,6438,6411.972.500
29 ene 202437,9939,2037,9339,1739,1715.755.500
26 ene 202438,1038,6337,3637,7037,7014.793.400
25 ene 202436,8137,3136,4936,9936,997.459.300
24 ene 202437,3037,4536,1136,5236,529.419.100
23 ene 202437,4237,5836,6036,9636,9614.821.700
22 ene 202437,3637,7336,9037,1637,165.856.100
19 ene 202437,2337,3837,0137,1037,104.924.000
18 ene 202437,5437,9036,6537,0937,096.766.200
17 ene 202436,5236,5335,6936,4136,418.531.800
16 ene 202436,8137,0936,5236,7736,775.518.500
12 ene 202437,5937,9837,1137,1337,134.871.400
11 ene 202437,6138,2337,3037,7137,715.628.100
10 ene 202438,0138,6637,6737,7637,768.612.700
09 ene 202437,3938,1237,3937,7937,799.968.800
08 ene 202436,4437,4836,3937,3837,388.720.100
05 ene 202435,5736,5135,5735,9235,924.846.400
04 ene 202435,8636,1935,4435,7835,786.066.900
03 ene 202435,8536,0535,3635,8635,867.024.100
02 ene 202436,3636,5735,6836,2136,217.814.000
29 dic 202337,2437,5336,9437,0437,043.412.200
28 dic 202337,3037,4137,1237,2737,272.928.100
27 dic 202337,2937,4537,0537,3037,303.385.300
26 dic 202337,1637,4736,7737,1637,164.008.800
22 dic 202337,4937,5837,1337,3837,385.992.300
21 dic 202337,5437,7637,0137,3637,366.828.400
20 dic 202337,9538,1237,0237,1237,128.308.800
19 dic 202337,6838,2437,6038,0438,048.096.000
18 dic 202337,2938,1137,2937,7037,709.780.000
15 dic 202337,1837,4836,7237,3737,3710.599.200
14 dic 202336,9837,2836,5337,0137,0113.038.600
13 dic 202336,1136,8835,9036,5136,5111.785.300
12 dic 202335,0636,3735,0536,1336,1312.002.900
11 dic 202335,6735,9235,1735,3635,369.800.800
08 dic 202334,5635,3634,3334,9134,9114.878.400
07 dic 202333,4934,0433,3734,0234,026.256.200
06 dic 202334,0934,4433,4933,5233,527.300.800
05 dic 202334,4534,6733,9434,1134,117.725.300
04 dic 202333,9734,6333,9234,5034,5013.240.500
01 dic 202334,1735,0333,9534,7934,7912.504.000
30 nov 202334,0534,8533,6634,0734,0718.353.600
29 nov 202332,7633,2932,6933,2833,2811.225.800
28 nov 202331,9332,4631,8232,2532,257.186.600
27 nov 202331,9032,7531,9032,0832,0810.431.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...