U.S. markets close in 3 hours 45 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.35-0.02 (-0.06%)
A partir del 12:13PM EDT. Mercado abierto.
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 mar 202325.8526.6525.7926.3526.353,562,584
17 mar 202326.5026.8326.1526.3726.3710,002,000
16 mar 202325.1326.5925.0226.5326.5312,332,100
15 mar 202324.4925.0424.1325.0325.0310,570,200
14 mar 202324.3725.2524.2124.9924.9915,149,600
13 mar 202323.7924.1822.9523.6923.6911,172,200
10 mar 202324.6024.6723.6424.1724.1710,814,300
09 mar 202325.7526.1024.7824.8424.849,641,900
08 mar 202326.3126.3125.5725.7425.7411,871,200
07 mar 202326.7227.4626.5926.6426.648,850,600
06 mar 202326.5427.5526.4726.6826.689,790,000
03 mar 202325.5026.6525.2826.4026.4016,672,700
02 mar 202324.5725.3524.4625.3425.3415,633,300
01 mar 202325.0825.1924.5924.9724.979,516,900
28 feb 202324.9425.4724.9425.1125.1115,101,900
27 feb 202325.2225.5824.8024.9924.998,194,600
24 feb 202324.9625.2824.7825.0325.0310,971,200
23 feb 202325.2525.6024.7625.5025.5011,434,300
22 feb 202324.5625.4224.5625.1425.1412,059,200
21 feb 202324.0024.6323.8024.4524.4510,432,600
17 feb 202324.5724.7924.0224.4324.439,744,800
16 feb 202325.0025.3524.8124.8424.849,723,800
15 feb 202324.6425.4024.5625.3825.3813,317,000
14 feb 202324.4325.0624.1724.6824.6810,369,800
13 feb 202325.0025.2724.5624.7024.7012,571,400
10 feb 202324.5025.1024.3224.8424.8413,156,800
09 feb 202326.0826.2824.6324.7324.7315,125,900
08 feb 202326.2226.2725.4525.8825.8816,499,600
07 feb 202327.6927.9825.8526.4526.4540,412,100
06 feb 202327.1328.0927.0827.8927.8929,886,700
03 feb 202328.2228.8827.2927.4827.4813,679,000
02 feb 202328.0729.1728.0729.1029.1027,290,700
01 feb 202326.3126.7425.3026.7026.7015,529,000
31 ene 202326.0026.4525.8526.2926.2911,010,300
30 ene 202326.2026.4825.7825.9225.928,330,400
27 ene 202326.2727.1826.1326.7426.749,296,000
26 ene 202326.4526.9725.7526.3726.379,105,700
25 ene 202325.5026.3225.1826.1226.128,433,200
24 ene 202327.6527.6525.6225.8325.8311,485,000
23 ene 202326.5926.9225.5526.6926.6912,131,200
20 ene 202326.3527.4726.1926.6026.6012,187,900
19 ene 202325.6526.9825.5826.7726.7710,749,300
18 ene 202326.8326.9825.9826.0826.089,004,000
17 ene 202326.6327.0526.1926.6226.627,988,700
13 ene 202326.0026.8025.9426.6926.699,334,500
12 ene 202326.6326.8925.8626.4426.4410,908,900
11 ene 202326.0027.1925.8927.0127.0115,142,300
10 ene 202324.6025.9924.5325.9425.948,149,500
09 ene 202324.8425.4224.7524.8824.888,141,100
06 ene 202323.6824.5423.2624.4624.467,352,400
05 ene 202323.6623.7723.0923.5923.597,898,900
04 ene 202323.1623.8022.7023.7823.789,648,300
03 ene 202325.2325.2322.5622.8922.8918,701,700
30 dic 202223.2924.2923.2724.2824.286,069,300
29 dic 202223.1323.8822.9123.8223.826,481,000
28 dic 202223.2323.5222.7922.8622.867,859,800
27 dic 202224.2024.2623.4123.4323.437,382,000
23 dic 202224.5224.9224.3024.5324.535,994,700
22 dic 202224.5624.9224.0824.7224.7211,424,100
21 dic 202224.5125.3924.1425.1425.1410,472,500
20 dic 202223.9124.7023.7224.4424.447,141,600
19 dic 202224.7524.9224.1324.1724.177,662,100
16 dic 202225.0025.3924.5024.8024.809,571,100
15 dic 202225.4825.7324.8025.1625.1612,106,300
14 dic 202226.3426.8926.0326.2226.2215,514,800
13 dic 202225.2926.7925.0426.4226.4237,870,100
12 dic 202223.1523.8622.9323.6123.6111,768,700
09 dic 202222.5723.6122.3723.1623.168,244,200
08 dic 202222.9523.3822.5122.6222.6210,425,100
07 dic 202222.9122.9722.0822.6822.6810,648,400
06 dic 202224.0124.1222.6122.7222.7211,653,200
05 dic 202224.6524.8223.7623.9323.938,640,600
02 dic 202225.0025.5224.7124.8624.869,904,500
01 dic 202225.1125.7024.5225.5825.589,400,100
30 nov 202223.9725.4323.7025.4225.4210,746,800
29 nov 202224.5024.7923.9924.0024.005,955,500
28 nov 202224.6524.9624.2324.3624.366,960,500
25 nov 202224.8325.1924.7224.9924.992,752,800
23 nov 202224.5425.2424.4625.0325.035,773,200
22 nov 202223.6824.5123.3824.5024.509,606,600
21 nov 202224.0124.3623.4823.8023.807,913,400
18 nov 202225.0225.1023.8424.3824.387,980,200
17 nov 202224.6324.8124.0524.5224.529,101,000
16 nov 202225.6225.8924.6325.3625.3625,308,400
15 nov 202225.1926.3725.1426.2926.2921,421,400
14 nov 202223.8525.0023.7624.4224.4215,007,800
11 nov 202223.2024.3322.8724.2024.2014,002,500
10 nov 202222.8523.3422.3223.1723.1715,619,200
09 nov 202222.4122.4521.0621.2821.2812,686,500
08 nov 202222.5922.9922.0022.6222.628,503,800
07 nov 202222.7223.0222.0522.5822.5813,454,100
04 nov 202223.1223.3021.6822.3922.3914,897,100
03 nov 202223.0923.5722.6122.7822.7818,697,300
02 nov 202224.2024.7523.4323.4823.4813,829,100
01 nov 202225.0125.2424.1824.2024.2011,498,000
31 oct 202224.7925.6224.5524.6024.6022,935,400
28 oct 202224.4225.3723.4624.9024.9045,458,700
27 oct 202221.6322.2720.8721.8921.8928,033,300
26 oct 202221.7322.5921.6122.0422.0414,791,400
25 oct 202222.1522.8821.8722.5922.5917,154,200
*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...