PINS - Pinterest, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 201925,4125,4324,2724,6624,6625.591.080
14 ott 201926,3226,8525,8325,9225,926.281.400
11 ott 201926,0027,5125,9826,8926,896.850.400
10 ott 201925,5926,3025,3625,7925,793.078.200
09 ott 201925,9825,9825,4825,6525,652.429.800
08 ott 201926,0426,0425,3025,6325,633.240.700
07 ott 201927,2927,4626,3326,5126,513.520.700
04 ott 201927,6828,0426,8827,3127,314.226.200
03 ott 201926,4327,6925,7727,3727,374.317.600
02 ott 201925,9526,8825,5326,5126,513.825.000
01 ott 201926,5626,9926,2526,4326,433.219.200
30 set 201926,3726,6625,1426,4526,458.066.600
27 set 201927,3527,4525,8726,5026,504.565.700
26 set 201927,1927,7327,1527,3827,382.657.900
25 set 201927,0727,5526,7527,1127,113.028.800
24 set 201928,7628,7926,7427,1127,116.651.700
23 set 201929,9730,0928,3428,5528,555.434.200
20 set 201930,2330,7329,6030,2230,226.862.400
19 set 201929,5030,5529,0230,1430,145.198.500
18 set 201930,0030,0028,7129,5029,504.859.000
17 set 201929,0030,2728,6830,1130,116.216.200
16 set 201928,6529,8328,6229,2629,262.042.700
13 set 201929,6630,0528,8029,0429,042.943.100
12 set 201930,2030,3729,1229,7729,774.322.400
11 set 201929,0029,7628,5329,6029,604.371.800
10 set 201927,5829,1327,3528,8028,806.358.200
09 set 201930,4630,5027,5928,2028,2010.037.900
06 set 201931,3431,4830,0030,3630,364.555.800
05 set 201932,9533,1830,8031,2631,266.058.500
04 set 201934,2734,4032,3332,6232,623.550.600
03 set 201933,9334,6733,2333,8133,812.279.900
30 ago 201934,7635,0033,6434,4234,421.534.000
29 ago 201934,3635,1534,1534,7634,762.342.300
28 ago 201933,3034,1833,0133,9233,922.231.800
27 ago 201935,5436,1433,2833,8633,864.481.900
26 ago 201934,8835,3834,4635,3835,382.522.700
23 ago 201934,9336,2534,0034,5034,505.000.800
22 ago 201936,6836,8335,0235,4335,436.010.800
21 ago 201935,1336,7535,1336,5636,568.902.700
20 ago 201933,2635,0532,8534,3634,364.895.900
19 ago 201932,8834,1832,5833,3333,333.403.900
16 ago 201932,6332,7732,0032,2232,222.534.000
15 ago 201933,0733,2031,5332,0132,014.178.900
14 ago 201933,3933,8832,1432,2332,233.896.900
13 ago 201933,4634,8433,4034,4234,423.765.000
12 ago 201933,4736,1032,9333,6233,628.901.700
09 ago 201933,3034,1032,8133,4333,432.641.700
08 ago 201932,1033,6231,6733,3933,393.784.700
07 ago 201932,2532,6831,5232,1032,103.776.400
06 ago 201934,1234,4332,0132,6832,686.060.600
05 ago 201932,9033,7532,1533,7233,729.992.200
02 ago 201932,5335,2132,2833,5733,5739.770.800
01 ago 201928,9929,1427,9128,3028,308.030.300
31 lug 201928,5929,5928,4328,9928,994.222.100
30 lug 201927,6129,0027,3228,6228,623.728.900
29 lug 201927,8028,3227,1827,8627,863.178.800
26 lug 201927,9828,4027,3027,6427,642.727.900
25 lug 201927,9227,9727,2327,5927,592.253.100
24 lug 201926,9328,0026,8527,8227,824.305.300
23 lug 201926,5226,8526,1126,7826,782.391.700
22 lug 201925,6326,4725,4526,2226,222.757.500
19 lug 201925,8526,1825,5125,5625,561.563.700
18 lug 201925,7225,8525,3225,7825,781.292.800
17 lug 201926,6026,7125,8725,9125,911.815.100
16 lug 201926,6626,9926,3026,5126,511.370.400
15 lug 201926,5826,8926,3926,6726,671.633.300
12 lug 201926,2326,7526,1326,4126,411.576.400
11 lug 201926,7126,7225,8726,1026,102.843.900
10 lug 201926,9627,3726,3026,5826,582.727.400
09 lug 201926,7727,0726,5126,7226,721.793.000
08 lug 201927,2027,8526,6626,7726,772.410.700
05 lug 201927,4727,5026,8227,2527,251.870.500
03 lug 201926,9427,6926,9427,4727,472.329.600
02 lug 201926,8027,1626,4126,9126,912.749.000
01 lug 201927,6028,0526,4426,6826,683.755.600
28 giu 201927,3727,6526,6027,2227,222.714.500
27 giu 201926,3327,3726,3027,2327,232.281.800
26 giu 201926,3726,6925,8626,2326,231.960.000
25 giu 201926,5527,0925,8226,1426,142.658.700
24 giu 201927,9828,1126,5726,6926,693.242.900
21 giu 201927,3227,9827,2227,9827,985.794.600
20 giu 201928,8429,0827,4427,5427,543.975.900
19 giu 201929,0029,1027,5628,0928,093.978.800
18 giu 201929,4629,8128,2228,8028,808.769.900
17 giu 201927,6628,7327,3327,8527,854.439.500
14 giu 201926,9027,9626,5027,4127,412.630.300
13 giu 201927,2927,3626,6726,9526,951.629.500
12 giu 201926,2327,5026,2127,0527,053.160.100
11 giu 201928,1828,1926,1726,4826,484.269.000
10 giu 201927,8428,9527,0727,9427,945.750.900
07 giu 201926,0027,7425,9727,6127,616.580.200
06 giu 201924,9425,9724,9125,8125,813.573.700
05 giu 201924,5225,0723,9124,9424,942.703.200
04 giu 201924,8624,9524,0724,2024,203.687.100
03 giu 201924,9825,1424,2324,4024,403.691.300
31 mag 201924,9925,6324,7524,9224,922.618.000
30 mag 201925,5425,8925,1325,5125,511.982.200
29 mag 201925,4225,7824,9525,5825,582.537.700
28 mag 201925,6526,3825,4125,8025,804.550.900
24 mag 201924,0025,9923,8925,5025,507.738.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità