Italia markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
73,08-0,44 (-0,60%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202173,5275,4072,9073,0873,0810.117.600
21 gen 202174,2074,4672,2173,5273,529.567.900
20 gen 202172,0073,0269,5872,6472,646.938.700
19 gen 202171,7571,9569,5871,0171,016.820.100
15 gen 202171,3971,8568,9269,7569,758.863.800
14 gen 202173,4576,2570,4170,9670,9613.110.400
13 gen 202176,0076,8872,7072,7672,769.793.800
12 gen 202171,1775,0771,1775,0775,078.941.000
11 gen 202170,8172,8969,0271,7071,707.812.800
08 gen 202172,2073,5769,5071,8771,879.096.200
07 gen 202167,7171,4167,7171,3871,389.870.700
06 gen 202166,0368,3464,7467,1167,119.518.500
05 gen 202167,9269,4167,4568,4268,426.482.300
04 gen 202166,0069,6764,5068,0768,0712.825.700
31 dic 202067,3167,5465,4565,9065,906.576.500
30 dic 202068,3368,5365,9267,1467,148.639.000
29 dic 202068,0169,5166,6068,2968,296.939.400
28 dic 202072,0072,4866,6567,7967,798.081.200
24 dic 202073,0073,4170,3271,0471,044.552.300
23 dic 202073,0075,4472,6572,9972,9911.107.200
22 dic 202070,2972,4269,3572,3572,359.143.100
21 dic 202069,6171,6368,3569,8569,8512.656.200
18 dic 202071,5971,8069,8170,3670,3612.822.100
17 dic 202071,7072,6870,1071,0071,0010.128.200
16 dic 202070,9871,5768,6870,2770,277.565.800
15 dic 202070,3670,9968,9570,7170,716.432.700
14 dic 202072,1772,1869,5269,7969,796.879.800
11 dic 202071,2572,8869,2771,1371,136.914.700
10 dic 202067,7871,9166,6071,6471,648.500.900
09 dic 202069,9072,7267,4568,4768,4710.697.500
08 dic 202070,2570,8068,4269,9269,926.097.500
07 dic 202068,2870,9167,9170,3170,319.412.500
04 dic 202070,1470,2566,7967,3167,319.515.600
03 dic 202068,4771,3768,0069,7069,7010.601.600
02 dic 202067,5068,4565,0168,0168,016.581.900
01 dic 202070,9171,1067,4368,2168,218.270.600
30 nov 202070,2570,6365,7570,0270,0215.082.900
27 nov 202068,1270,1166,8969,7269,728.459.200
25 nov 202064,2667,7464,1067,4267,4210.655.000
24 nov 202065,8865,8862,4364,0364,0313.584.600
23 nov 202067,6068,1063,6365,7965,7912.945.200
20 nov 202066,5067,6066,1566,8566,857.780.000
19 nov 202064,9767,1964,7965,9565,9510.876.200
18 nov 202063,4065,2862,7064,4564,459.875.900
17 nov 202062,4764,1261,8163,3563,359.239.900
16 nov 202061,4862,6559,1262,6262,6211.595.900
13 nov 202061,1962,6360,0862,3262,3211.989.700
12 nov 202059,2660,9358,5360,2660,2612.935.100
11 nov 202056,4059,9956,3559,5559,5515.981.400
10 nov 202057,0057,1552,0655,6755,6722.938.900
09 nov 202061,0061,7557,3857,7557,7519.633.400
06 nov 202063,3265,4762,0564,7464,7412.283.900
05 nov 202062,8063,7361,5163,4763,4715.673.000
04 nov 202060,0861,9259,3361,4561,4521.601.300
03 nov 202058,7159,9457,7759,5859,5820.781.800
02 nov 202059,0059,7756,3158,3858,3836.422.200
30 ott 202061,1161,7557,7158,9558,9557.123.100
29 ott 202064,0068,9361,1262,5162,51128.101.800
28 ott 202050,0250,7048,5749,2549,2534.013.200
27 ott 202051,0052,9050,1952,5252,5217.840.700
26 ott 202053,4553,8749,1050,4650,4625.385.800
23 ott 202051,0653,2349,6353,0053,0016.705.300
22 ott 202050,3551,2348,2950,8150,8115.688.100
21 ott 202049,4052,0548,8049,3849,3845.491.500
20 ott 202046,1346,1944,6145,3245,3211.595.300
19 ott 202044,2046,3544,0645,8245,8219.387.900
16 ott 202045,1645,7043,9644,0644,0610.908.700
15 ott 202043,3343,7942,6743,6543,659.851.900
14 ott 202044,4844,6443,5743,9943,998.338.900
13 ott 202044,5044,7643,7244,1544,159.151.000
12 ott 202044,5045,8443,8144,0444,0416.994.900
09 ott 202044,0244,5843,3243,3943,3911.324.600
08 ott 202044,0544,0943,0743,6143,617.737.100
07 ott 202043,7644,0942,9043,3643,369.357.700
06 ott 202043,8644,5142,3243,0143,0114.583.800
05 ott 202044,0245,2043,1544,0744,0718.275.300
02 ott 202043,2044,8042,7243,8243,8213.603.100
01 ott 202042,2944,7041,6044,5344,5330.647.900
30 set 202040,7242,1640,6341,5141,5110.862.100
29 set 202041,2741,7040,5040,5640,5612.234.000
28 set 202041,1141,4940,0640,9840,9812.337.100
25 set 202038,7639,9638,1939,9039,909.279.400
24 set 202039,1739,8038,0638,4938,4916.381.600
23 set 202040,5442,5639,2739,5539,5534.574.900
22 set 202037,4140,5937,3640,5540,5538.464.500
21 set 202036,1637,0035,7736,8736,8711.057.600
18 set 202037,0537,1135,9636,8836,8823.454.500
17 set 202035,9837,5835,4936,5936,5911.343.700
16 set 202037,8837,9036,5937,1337,1312.857.300
15 set 202037,0137,8736,3137,6137,6113.280.200
14 set 202035,0636,6234,9136,3236,3212.820.400
11 set 202034,9435,3833,1734,1134,1112.322.500
10 set 202036,0036,8834,5834,6934,699.357.300
09 set 202034,6235,9134,4635,5135,519.472.300
08 set 202032,6335,9332,4934,0334,0313.495.600
04 set 202035,3236,2432,8434,3834,3814.893.600
03 set 202037,8037,9735,4135,9335,9316.725.600
02 set 202039,0439,6436,9138,8138,8115.752.400
01 set 202036,8738,6736,3038,3638,3620.023.900
31 ago 202035,4237,1135,1936,7936,7917.002.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...