U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
43.62-0.39 (-0.89%)
Al cierre: 04:01PM EDT
43.16 -0.46 (-1.05%)
Fuera de horario: 05:39PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202443.9343.9543.3043.6243.627,277,254
20 jun 202444.5445.0143.5144.0144.015,829,900
18 jun 202443.5544.7643.5544.2244.228,163,800
17 jun 202443.2144.6843.0843.8343.839,400,000
14 jun 202442.2643.9442.1843.5143.517,132,300
13 jun 202443.9044.0143.2143.2343.234,437,200
12 jun 202444.2744.4843.6643.9043.905,507,200
11 jun 202444.2044.6443.5543.7943.795,648,900
10 jun 202443.8344.1743.3844.0444.047,084,900
07 jun 202442.6044.2042.3144.1144.1113,467,300
06 jun 202441.1542.7541.0842.7342.7312,395,700
05 jun 202440.9941.3240.7841.2141.214,959,300
04 jun 202441.2941.5140.6240.6840.685,375,200
03 jun 202441.8341.9140.9241.2041.208,479,600
31 may 202441.4141.5440.7941.4941.498,329,100
30 may 202441.9442.0241.1941.3841.385,308,500
29 may 202441.0242.4641.0242.1242.127,212,700
28 may 202441.4041.8341.2441.5041.507,815,000
24 may 202441.4041.9241.2541.4441.444,334,800
23 may 202441.6641.8941.0641.3041.305,820,000
22 may 202441.4641.6041.1641.3841.386,265,600
21 may 202442.5042.5741.2241.5141.518,514,900
20 may 202442.8443.1242.5142.6442.647,025,300
17 may 202442.8842.9742.5442.7842.784,947,500
16 may 202442.4443.1242.1042.7742.7713,159,600
15 may 202442.2242.5441.6242.4442.449,527,100
14 may 202442.0942.2741.5242.0242.0211,569,000
13 may 202442.1042.4141.6541.8541.8513,138,900
10 may 202442.7042.9541.9942.0042.009,970,300
09 may 202442.7142.8542.1542.6542.656,100,700
08 may 202441.7542.8041.6042.6442.6412,264,300
07 may 202441.2742.0941.0541.9041.9010,848,700
06 may 202440.5841.3940.1241.3841.3813,999,800
03 may 202440.6841.1440.1640.4140.419,685,500
02 may 202440.8341.1039.5440.5040.5021,236,400
01 may 202439.4440.9837.9140.4840.4845,430,600
30 abr 202433.7834.2633.3733.4533.4516,906,700
29 abr 202433.8234.3833.4433.7833.786,392,300
26 abr 202434.3234.3533.4733.9633.9612,886,100
25 abr 202431.0733.0530.5632.6432.6417,110,600
24 abr 202432.8233.5432.6532.8532.858,540,500
23 abr 202432.9633.3632.7633.0233.025,338,800
22 abr 202432.8432.9332.1332.7332.735,586,200
19 abr 202432.7033.0132.2632.4032.408,174,800
18 abr 202432.6133.1932.6132.9132.915,194,900
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...