Correo

PINS - Pinterest, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	23.78	24.34	23.67	24.23	24.23	9,135,700
25 may 2023	24.45	24.52	23.53	23.74	23.74	10,383,300
24 may 2023	23.54	24.47	23.44	24.31	24.31	12,021,400
23 may 2023	23.09	24.20	23.00	23.76	23.76	22,213,800
22 may 2023	22.68	23.57	22.63	23.26	23.26	14,986,400
19 may 2023	22.45	22.83	22.34	22.70	22.70	9,979,400
18 may 2023	21.87	22.49	21.84	22.46	22.46	10,593,300
17 may 2023	21.56	22.21	21.48	21.95	21.95	9,867,100
16 may 2023	21.96	22.06	21.53	21.59	21.59	11,344,700
15 may 2023	21.39	22.13	21.25	22.05	22.05	14,146,400
12 may 2023	21.56	21.64	21.02	21.40	21.40	11,788,300
11 may 2023	21.64	21.71	21.09	21.48	21.48	10,061,900
10 may 2023	21.79	22.17	21.23	21.53	21.53	13,799,100
09 may 2023	21.37	21.68	21.35	21.47	21.47	7,628,700
08 may 2023	20.98	21.82	20.88	21.59	21.59	10,442,600
05 may 2023	20.94	21.10	20.75	21.01	21.01	13,305,000
04 may 2023	20.80	21.26	20.60	20.78	20.78	13,026,800
03 may 2023	21.35	21.50	20.89	20.91	20.91	18,100,200
02 may 2023	21.82	21.96	21.04	21.37	21.37	17,014,700
01 may 2023	23.04	23.08	21.81	22.06	22.06	19,466,000
28 abr 2023	24.50	24.50	22.10	23.00	23.00	63,305,200
27 abr 2023	27.65	27.80	26.65	27.27	27.27	20,927,300
26 abr 2023	27.81	27.96	26.41	26.61	26.61	10,696,400
25 abr 2023	27.47	27.97	27.40	27.74	27.74	11,995,300
24 abr 2023	27.41	27.81	27.17	27.63	27.63	7,545,500
21 abr 2023	27.43	27.58	27.15	27.39	27.39	8,431,600
20 abr 2023	27.58	28.36	27.46	27.53	27.53	9,033,600
19 abr 2023	27.83	28.44	27.60	28.22	28.22	7,239,400
18 abr 2023	28.83	28.95	28.18	28.18	28.18	8,140,400
17 abr 2023	28.40	28.65	28.10	28.62	28.62	5,566,800
14 abr 2023	28.39	28.67	28.04	28.58	28.58	6,780,100
13 abr 2023	28.02	28.65	28.02	28.46	28.46	6,360,800
12 abr 2023	28.40	28.57	27.62	27.74	27.74	8,407,700
11 abr 2023	28.00	28.42	27.66	28.19	28.19	6,976,300
10 abr 2023	27.92	28.04	27.59	27.94	27.94	6,063,000
06 abr 2023	27.37	28.45	27.21	28.25	28.25	9,221,200
05 abr 2023	27.79	28.04	27.13	27.33	27.33	9,260,600
04 abr 2023	27.95	28.19	27.59	27.98	27.98	11,447,300
03 abr 2023	27.87	27.94	27.33	27.75	27.75	9,502,400
31 mar 2023	26.60	27.33	26.53	27.27	27.27	6,176,300
30 mar 2023	26.70	26.87	26.24	26.34	26.34	9,922,600
29 mar 2023	27.03	27.06	26.32	26.50	26.50	10,139,400
28 mar 2023	27.93	28.04	26.79	26.84	26.84	10,493,800
27 mar 2023	28.84	29.27	27.77	28.07	28.07	16,383,800
24 mar 2023	27.54	27.77	27.22	27.47	27.47	5,593,900
23 mar 2023	27.91	28.52	27.22	27.61	27.61	8,997,800
22 mar 2023	27.50	28.22	27.33	27.47	27.47	10,408,200
21 mar 2023	27.00	27.83	26.93	27.52	27.52	9,634,700
20 mar 2023	25.85	26.77	25.78	26.75	26.75	7,853,300
17 mar 2023	26.50	26.83	26.15	26.37	26.37	10,014,400
16 mar 2023	25.13	26.59	25.02	26.53	26.53	12,332,100
15 mar 2023	24.49	25.04	24.13	25.03	25.03	10,570,200
14 mar 2023	24.37	25.25	24.21	24.99	24.99	15,149,600
13 mar 2023	23.79	24.18	22.95	23.69	23.69	11,172,200
10 mar 2023	24.60	24.67	23.64	24.17	24.17	10,817,600
09 mar 2023	25.75	26.10	24.78	24.84	24.84	9,641,900
08 mar 2023	26.31	26.31	25.57	25.74	25.74	11,871,200
07 mar 2023	26.72	27.46	26.59	26.64	26.64	8,850,600
06 mar 2023	26.54	27.55	26.47	26.68	26.68	9,790,000
03 mar 2023	25.50	26.65	25.28	26.40	26.40	16,674,300
02 mar 2023	24.57	25.35	24.46	25.34	25.34	15,633,300
01 mar 2023	25.08	25.19	24.59	24.97	24.97	9,516,900
28 feb 2023	24.94	25.47	24.94	25.11	25.11	15,101,900
27 feb 2023	25.22	25.58	24.80	24.99	24.99	8,194,600
24 feb 2023	24.96	25.28	24.78	25.03	25.03	10,971,200
23 feb 2023	25.25	25.60	24.76	25.50	25.50	11,434,300
22 feb 2023	24.56	25.42	24.56	25.14	25.14	12,059,200
21 feb 2023	24.00	24.63	23.80	24.45	24.45	10,432,600
17 feb 2023	24.57	24.79	24.02	24.43	24.43	9,744,800
16 feb 2023	25.00	25.35	24.81	24.84	24.84	9,723,800
15 feb 2023	24.64	25.40	24.56	25.38	25.38	13,317,000
14 feb 2023	24.43	25.06	24.17	24.68	24.68	10,369,800
13 feb 2023	25.00	25.27	24.56	24.70	24.70	12,571,400
10 feb 2023	24.50	25.10	24.32	24.84	24.84	13,156,800
09 feb 2023	26.08	26.28	24.63	24.73	24.73	15,125,900
08 feb 2023	26.22	26.27	25.45	25.88	25.88	16,499,600
07 feb 2023	27.69	27.98	25.85	26.45	26.45	40,412,100
06 feb 2023	27.13	28.09	27.08	27.89	27.89	29,886,700
03 feb 2023	28.22	28.88	27.29	27.48	27.48	13,679,000
02 feb 2023	28.07	29.17	28.07	29.10	29.10	27,290,700
01 feb 2023	26.31	26.74	25.30	26.70	26.70	15,529,000
31 ene 2023	26.00	26.45	25.85	26.29	26.29	11,010,300
30 ene 2023	26.20	26.48	25.78	25.92	25.92	8,330,400
27 ene 2023	26.27	27.18	26.13	26.74	26.74	9,296,000
26 ene 2023	26.45	26.97	25.75	26.37	26.37	9,105,700
25 ene 2023	25.50	26.32	25.18	26.12	26.12	8,433,200
24 ene 2023	27.65	27.65	25.62	25.83	25.83	11,485,000
23 ene 2023	26.59	26.92	25.55	26.69	26.69	12,131,200
20 ene 2023	26.35	27.47	26.19	26.60	26.60	12,187,900
19 ene 2023	25.65	26.98	25.58	26.77	26.77	10,749,300
18 ene 2023	26.83	26.98	25.98	26.08	26.08	9,004,000
17 ene 2023	26.63	27.05	26.19	26.62	26.62	7,988,700
13 ene 2023	26.00	26.80	25.94	26.69	26.69	9,334,500
12 ene 2023	26.63	26.89	25.86	26.44	26.44	10,908,900
11 ene 2023	26.00	27.19	25.89	27.01	27.01	15,142,300
10 ene 2023	24.60	25.99	24.53	25.94	25.94	8,149,500
09 ene 2023	24.84	25.42	24.75	24.88	24.88	8,141,100
06 ene 2023	23.68	24.54	23.26	24.46	24.46	7,352,400
05 ene 2023	23.66	23.77	23.09	23.59	23.59	7,898,900
04 ene 2023	23.16	23.80	22.70	23.78	23.78	9,648,300
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...