Pinterest, Inc. (PINS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.01

+1.37

(+4.20%)

A partir del 11:41AM EDT. Mercado abierto.

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	34.32	34.35	33.47	34.01	34.01	4,143,212
25 abr 2024	31.07	33.05	30.56	32.64	32.64	17,078,100
24 abr 2024	32.82	33.54	32.65	32.85	32.85	8,540,500
23 abr 2024	32.96	33.36	32.76	33.02	33.02	5,338,800
22 abr 2024	32.84	32.93	32.13	32.73	32.73	5,586,200
19 abr 2024	32.70	33.01	32.26	32.40	32.40	8,174,800
18 abr 2024	32.61	33.19	32.61	32.91	32.91	5,194,900
17 abr 2024	32.79	33.19	32.63	32.77	32.77	6,895,200
16 abr 2024	32.54	32.89	32.13	32.70	32.70	4,706,200
15 abr 2024	33.62	33.73	32.31	32.58	32.58	6,877,700
12 abr 2024	33.77	33.96	33.13	33.54	33.54	6,076,700
11 abr 2024	34.06	34.25	33.59	34.02	34.02	6,489,100
10 abr 2024	34.10	34.35	33.32	33.50	33.50	8,927,400
09 abr 2024	33.96	34.73	33.56	34.66	34.66	7,313,000
08 abr 2024	34.34	34.39	33.93	33.98	33.98	4,531,800
05 abr 2024	34.50	34.80	34.15	34.28	34.28	5,939,100
04 abr 2024	35.28	35.89	34.47	34.67	34.67	6,068,700
03 abr 2024	35.01	35.53	34.67	35.28	35.28	6,567,400
02 abr 2024	34.79	35.19	34.25	35.13	35.13	5,395,100
01 abr 2024	34.54	35.46	34.54	35.32	35.32	7,484,000
28 mar 2024	34.79	35.07	34.58	34.67	34.67	4,276,600
27 mar 2024	35.81	36.14	34.63	34.88	34.88	7,639,600
26 mar 2024	36.73	37.27	35.44	35.51	35.51	16,769,300
25 mar 2024	33.60	35.35	33.52	34.97	34.97	11,716,800
22 mar 2024	34.32	34.49	33.76	33.89	33.89	6,696,600
21 mar 2024	34.53	34.98	34.07	34.33	34.33	7,303,900
20 mar 2024	34.09	34.49	33.88	34.29	34.29	6,118,800
19 mar 2024	33.78	34.01	33.53	33.89	33.89	9,505,600
18 mar 2024	34.38	34.42	33.71	33.98	33.98	5,512,800
15 mar 2024	34.00	34.30	33.60	34.19	34.19	8,243,400
14 mar 2024	34.56	34.61	33.63	34.07	34.07	8,190,700
13 mar 2024	34.68	35.26	34.47	34.60	34.60	6,690,000
12 mar 2024	34.41	35.07	34.10	34.87	34.87	7,107,400
11 mar 2024	34.80	34.80	33.88	34.34	34.34	11,869,300
08 mar 2024	35.70	36.47	34.87	34.90	34.90	8,648,900
07 mar 2024	34.82	35.54	34.74	35.52	35.52	12,045,200
06 mar 2024	35.98	36.30	34.33	34.62	34.62	14,650,500
05 mar 2024	35.90	36.10	35.13	35.69	35.69	7,915,600
04 mar 2024	36.16	36.42	35.20	36.40	36.40	9,171,300
01 mar 2024	36.65	37.09	36.27	36.40	36.40	7,323,900
29 feb 2024	36.36	36.73	36.08	36.70	36.70	6,347,000
28 feb 2024	35.90	36.48	35.76	36.12	36.12	5,672,800
27 feb 2024	35.44	36.24	35.29	36.08	36.08	8,602,900
26 feb 2024	35.90	36.03	35.37	35.39	35.39	7,513,100
23 feb 2024	36.09	36.25	35.15	35.86	35.86	7,596,500
22 feb 2024	36.12	36.20	35.42	35.99	35.99	11,462,300
21 feb 2024	34.81	35.49	34.72	35.44	35.44	7,047,200
20 feb 2024	34.93	35.17	34.50	35.11	35.11	7,456,500
16 feb 2024	36.12	36.25	35.15	35.28	35.28	8,715,300
15 feb 2024	35.66	36.71	35.58	36.58	36.58	10,045,700
14 feb 2024	35.92	36.15	35.20	35.82	35.82	8,635,600
13 feb 2024	34.97	36.04	34.49	35.71	35.71	13,244,500
12 feb 2024	37.00	37.05	35.30	35.51	35.51	20,496,200
09 feb 2024	37.20	37.57	35.03	36.87	36.87	42,756,000
08 feb 2024	40.91	41.27	40.15	40.72	40.72	34,912,100
07 feb 2024	39.99	41.11	39.53	40.83	40.83	15,280,000
06 feb 2024	41.15	41.60	40.54	41.05	41.05	15,359,300
05 feb 2024	39.95	40.95	38.74	39.67	39.67	12,389,200
02 feb 2024	39.08	39.92	37.80	39.75	39.75	16,207,200
01 feb 2024	37.57	38.10	37.16	37.58	37.58	10,002,600
31 ene 2024	37.72	38.32	37.26	37.47	37.47	10,564,100
30 ene 2024	38.99	39.59	38.46	38.64	38.64	11,972,500
29 ene 2024	37.99	39.20	37.93	39.17	39.17	15,755,500
26 ene 2024	38.10	38.63	37.36	37.70	37.70	14,793,400
25 ene 2024	36.81	37.31	36.49	36.99	36.99	7,459,300
24 ene 2024	37.30	37.45	36.11	36.52	36.52	9,419,100
23 ene 2024	37.42	37.58	36.60	36.96	36.96	14,821,700
22 ene 2024	37.36	37.73	36.90	37.16	37.16	5,856,100
19 ene 2024	37.23	37.38	37.01	37.10	37.10	4,924,000
18 ene 2024	37.54	37.90	36.65	37.09	37.09	6,766,200
17 ene 2024	36.52	36.53	35.69	36.41	36.41	8,531,800
16 ene 2024	36.81	37.09	36.52	36.77	36.77	5,518,500
12 ene 2024	37.59	37.98	37.11	37.13	37.13	4,871,400
11 ene 2024	37.61	38.23	37.30	37.71	37.71	5,628,100
10 ene 2024	38.01	38.66	37.67	37.76	37.76	8,612,700
09 ene 2024	37.39	38.12	37.39	37.79	37.79	9,968,800
08 ene 2024	36.44	37.48	36.39	37.38	37.38	8,720,100
05 ene 2024	35.57	36.51	35.57	35.92	35.92	4,846,400
04 ene 2024	35.86	36.19	35.44	35.78	35.78	6,066,900
03 ene 2024	35.85	36.05	35.36	35.86	35.86	7,024,100
02 ene 2024	36.36	36.57	35.68	36.21	36.21	7,814,000
29 dic 2023	37.24	37.53	36.94	37.04	37.04	3,412,200
28 dic 2023	37.30	37.41	37.12	37.27	37.27	2,928,100
27 dic 2023	37.29	37.45	37.05	37.30	37.30	3,385,300
26 dic 2023	37.16	37.47	36.77	37.16	37.16	4,008,800
22 dic 2023	37.49	37.58	37.13	37.38	37.38	5,992,300
21 dic 2023	37.54	37.76	37.01	37.36	37.36	6,828,400
20 dic 2023	37.95	38.12	37.02	37.12	37.12	8,308,800
19 dic 2023	37.68	38.24	37.60	38.04	38.04	8,096,000
18 dic 2023	37.29	38.11	37.29	37.70	37.70	9,780,000
15 dic 2023	37.18	37.48	36.72	37.37	37.37	10,599,200
14 dic 2023	36.98	37.28	36.53	37.01	37.01	13,038,600
13 dic 2023	36.11	36.88	35.90	36.51	36.51	11,785,300
12 dic 2023	35.06	36.37	35.05	36.13	36.13	12,002,900
11 dic 2023	35.67	35.92	35.17	35.36	35.36	9,800,800
08 dic 2023	34.56	35.36	34.33	34.91	34.91	14,878,400
07 dic 2023	33.49	34.04	33.37	34.02	34.02	6,256,200
06 dic 2023	34.09	34.44	33.49	33.52	33.52	7,300,800
05 dic 2023	34.45	34.67	33.94	34.11	34.11	7,725,300
04 dic 2023	33.97	34.63	33.92	34.50	34.50	13,240,500
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...

S&P 5005,098.93+50.51(+1.00%)

Dow Jones38,208.92+123.12(+0.32%)

Nasdaq15,916.25+304.49(+1.95%)

Russell 20001,994.75+13.63(+0.69%)

Petróleo84.08+0.51(+0.61%)

Oro2,345.10+2.60(+0.11%)

Pinterest, Inc. (PINS)

S&P 500
5,098.93
+50.51(+1.00%)

Dow Jones
38,208.92
+123.12(+0.32%)

Nasdaq
15,916.25
+304.49(+1.95%)

Russell 2000
1,994.75
+13.63(+0.69%)

Petróleo
84.08
+0.51(+0.61%)

Oro
2,345.10
+2.60(+0.11%)