Italia markets open in 2 hours 22 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
26,74-1,72 (-6,04%)
Alla chiusura: 04:00PM EST
27,00 +0,26 (+0,97%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202229,0729,2226,5026,7426,7420.534.300
25 gen 202229,8630,2128,3728,4628,4617.716.200
24 gen 202228,5531,1627,7531,1131,1119.004.300
21 gen 202231,4631,5329,1929,4529,4516.735.900
20 gen 202232,3533,7931,8831,9531,958.918.300
19 gen 202231,7932,8531,5331,6431,646.327.600
18 gen 202232,2832,4931,5031,6931,697.422.100
14 gen 202232,7533,2131,6832,8332,837.306.200
13 gen 202234,4334,7032,8932,9732,976.813.200
12 gen 202234,2735,0433,4234,4334,439.564.300
11 gen 202233,0034,3832,6034,0034,008.739.800
10 gen 202231,7032,9731,0132,7032,7012.904.700
07 gen 202232,6533,4832,1032,4232,428.242.400
06 gen 202232,5533,4031,6132,6932,6912.147.300
05 gen 202233,5134,3032,5032,8432,8413.840.300
04 gen 202235,1735,5632,4233,1333,1322.289.800
03 gen 202236,8036,9535,9436,4136,418.505.800
31 dic 202137,4038,2036,3236,3536,356.684.600
30 dic 202136,0038,6335,8537,9537,959.244.300
29 dic 202136,2136,5735,0535,9535,956.911.000
28 dic 202136,6137,9036,3336,5236,527.074.000
27 dic 202137,0237,8136,7936,9336,937.052.500
23 dic 202137,0337,6636,1137,4237,426.259.000
22 dic 202136,5338,6036,2037,2637,2613.556.900
21 dic 202136,0336,9835,5836,7436,749.836.600
20 dic 202135,6536,3135,2835,7635,7610.048.800
17 dic 202134,9537,2934,1136,5136,5112.527.000
16 dic 202136,4736,9034,5734,9334,9312.229.600
15 dic 202135,3236,3034,0736,0536,0510.914.100
14 dic 202135,3536,3335,2835,6235,629.918.600
13 dic 202136,9937,3535,0136,0436,0411.205.000
10 dic 202139,3239,3336,7037,2637,267.280.600
09 dic 202140,2641,1338,4238,7538,757.382.900
08 dic 202139,0041,2338,5840,5240,528.970.100
07 dic 202138,5139,8438,5138,6838,687.094.800
06 dic 202135,0438,2634,5637,8237,8211.488.800
03 dic 202137,4337,4635,1335,8435,8411.855.300
02 dic 202136,2938,0035,9137,5837,5811.462.100
01 dic 202140,0540,2937,2137,2937,2912.201.300
30 nov 202140,7841,7139,3440,0640,0613.744.100
29 nov 202142,8743,2440,4740,5440,5413.330.500
26 nov 202141,8542,8941,4842,8042,805.184.700
24 nov 202141,3842,7641,0442,3442,348.334.500
23 nov 202142,5743,0740,9341,7741,7711.685.300
22 nov 202144,6044,6641,8743,0743,0712.529.100
19 nov 202145,9446,5744,3544,7644,766.937.400
18 nov 202147,5547,6045,0246,0046,0010.332.700
17 nov 202148,4048,6347,4147,4747,475.876.200
16 nov 202147,8849,1047,6948,7948,798.092.400
15 nov 202146,5048,8646,4247,9447,9410.847.400
12 nov 202145,4546,1845,1845,9645,965.409.800
11 nov 202146,1746,3044,8845,0145,017.666.600
10 nov 202146,0447,1445,2145,8645,867.523.200
09 nov 202147,0147,9146,2146,6446,647.263.900
08 nov 202146,1847,0445,2646,5646,5611.340.300
05 nov 202144,1646,9843,3046,2246,2222.809.700
04 nov 202144,7945,4943,5043,6443,6416.512.100
03 nov 202144,1745,0843,9244,6844,687.477.400
02 nov 202145,5045,5143,6044,3544,3511.168.200
01 nov 202144,5045,9044,4845,2645,2614.541.500
29 ott 202145,5045,6144,0444,6444,6412.028.800
28 ott 202145,4446,2944,5445,6145,6115.397.700
27 ott 202147,5048,0445,3045,3645,3621.042.900
26 ott 202151,0051,1947,5147,8947,8921.872.300
25 ott 202149,6451,3949,1050,6850,6846.619.100
22 ott 202159,9760,3757,6358,0658,0616.282.300
21 ott 202161,9162,3760,6961,3561,3528.218.700
20 ott 202156,0966,0055,4862,6862,68113.376.300
19 ott 202154,0056,2052,9055,5855,5811.612.600
18 ott 202151,6653,9251,6553,5953,599.011.900
15 ott 202152,9653,2752,2752,6752,674.626.200
14 ott 202151,7753,4051,1952,5252,527.899.400
13 ott 202151,8052,0651,4951,5751,575.877.100
12 ott 202151,0551,6650,3151,4151,415.760.600
11 ott 202151,3551,8750,8250,9350,934.633.000
08 ott 202152,0452,9051,4951,6451,644.843.400
07 ott 202151,2152,4751,0551,8151,816.395.800
06 ott 202149,1550,9249,0150,3650,365.441.500
05 ott 202149,9950,7449,4650,0050,008.936.100
04 ott 202152,2952,3149,2349,6249,6210.999.000
01 ott 202152,3154,0352,1252,6252,628.106.800
30 set 202150,5751,6050,3350,9550,955.881.200
29 set 202152,4652,8050,3150,3750,376.129.500
28 set 202152,7553,1651,0551,9551,958.644.800
27 set 202153,4553,7752,2753,7753,775.751.300
24 set 202153,6254,4753,2154,2054,205.257.500
23 set 202154,0555,0953,8854,0254,025.474.300
22 set 202151,6454,6051,3554,1854,188.236.500
21 set 202153,0053,4851,3552,4252,4210.160.100
20 set 202153,7553,9951,5652,5152,5110.210.000
17 set 202154,5455,0054,0554,7754,778.442.700
16 set 202153,9954,5753,3754,2154,214.538.800
15 set 202154,5154,5153,1554,2354,235.205.300
14 set 202155,1055,5954,1054,4354,435.105.400
13 set 202154,2555,3252,6455,1355,139.783.300
10 set 202155,5055,9954,2354,2454,244.538.800
09 set 202154,3755,4253,8955,1255,126.448.500
08 set 202155,7056,2554,3954,4154,417.321.100
07 set 202156,7056,9455,0255,7455,747.128.300
03 set 202156,9256,9255,7256,5956,594.611.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...