U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.86-0.13 (-0.36%)
Al cierre: 04:00PM EST
35.75 -0.11 (-0.31%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
23 feb 2023 - 23 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202436.0936.2535.1535.8635.867,594,200
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
24 nov 202331.6931.8431.4831.6731.671,956,300
22 nov 202331.8631.9731.4531.7631.764,699,500
21 nov 202331.9131.9631.1231.5731.578,893,900
20 nov 202331.4732.4531.4532.1332.137,856,900
17 nov 202331.2631.6330.9631.4931.4910,713,200
16 nov 202331.4531.5931.1931.2731.2710,465,800
15 nov 202332.2832.3031.3831.6631.6610,239,300
14 nov 202331.8532.5231.8532.1732.1711,664,500
13 nov 202331.0231.6130.9431.4931.4912,175,400
10 nov 202330.7231.0730.3331.0731.0712,500,700
09 nov 202331.5731.8730.9531.2631.269,249,100
08 nov 202330.7231.6230.6531.3731.377,882,700
07 nov 202330.9031.3630.6530.9530.9513,479,000
06 nov 202331.0531.1430.3230.9230.929,929,900
03 nov 202330.9531.3630.5030.9430.9414,260,800
02 nov 202330.4831.2430.3230.7230.7216,014,100
01 nov 202329.9330.1628.9229.9229.9222,556,300
31 oct 202329.4429.9927.9229.8829.8864,675,000
30 oct 202324.6825.3124.4725.1025.1024,035,300
27 oct 202324.2724.5924.1324.3624.367,904,000
26 oct 202324.9725.0523.5924.1024.1018,218,600
25 oct 202326.5026.5425.2525.5625.569,656,500
24 oct 202327.0027.3826.6126.7926.796,355,400
23 oct 202326.6426.8926.0126.6426.6410,894,200
20 oct 202325.8826.3825.6125.9625.9610,214,700
19 oct 202326.8927.3626.4726.5526.557,087,100
18 oct 202327.5427.6526.7026.8326.837,705,700
17 oct 202327.6728.2627.4328.0028.008,100,700
16 oct 202326.5427.6726.4127.5127.515,984,600
13 oct 202327.6427.7226.6026.6226.628,573,100
12 oct 202328.4828.5427.6427.7727.777,831,600
11 oct 202328.5728.7628.3428.4628.465,288,500
10 oct 202328.6229.0428.4428.6028.609,351,000
09 oct 202328.0028.7227.8328.2428.248,004,500
06 oct 202326.7628.2426.6828.0828.0812,465,200
05 oct 202326.7027.0226.4727.0127.018,621,600
04 oct 202325.9926.4825.7826.3926.396,729,600
03 oct 202326.8027.0925.7325.9525.957,645,800
02 oct 202326.9527.4626.9127.0427.045,670,500
*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...