Italia markets close in 5 hours 59 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
59,22-2,61 (-4,22%)
Alla chiusura: 4:05PM EDT

59,43 0,21 (0,35%)
Preborsa: 5:14AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202161,0461,0857,0559,2259,2225.657.700
05 mag 202162,9062,9061,2561,8361,838.220.800
04 mag 202162,9363,2259,8562,3062,3021.606.000
03 mag 202166,7167,3763,2563,7163,7115.241.900
30 apr 202166,9267,4165,8166,3766,3714.453.600
29 apr 202167,1168,4065,3668,2168,2121.440.300
28 apr 202169,1969,6765,8366,3366,3360.523.500
27 apr 202176,3978,6375,9577,5877,5819.171.800
26 apr 202174,8976,7474,1376,7376,739.903.900
23 apr 202174,9775,8972,3574,9974,9914.231.700
22 apr 202173,9774,2271,4371,9971,9911.826.400
21 apr 202170,8672,9469,8572,5172,519.923.500
20 apr 202173,7974,2470,6571,3271,3210.904.800
19 apr 202175,6075,7971,5173,9173,9116.897.000
16 apr 202184,0884,0875,3176,2276,2235.050.400
15 apr 202184,8485,1683,3084,4384,437.782.700
14 apr 202184,6688,8382,9783,4983,499.402.000
13 apr 202184,4684,6182,4583,9083,907.394.600
12 apr 202185,0085,0081,5483,9883,988.730.000
09 apr 202185,2686,0983,1385,5385,538.565.400
08 apr 202184,9986,1183,9285,9885,988.559.700
07 apr 202182,5985,5582,0183,8083,809.861.100
06 apr 202180,6484,3780,4383,2983,2912.118.600
05 apr 202179,3780,3077,8379,5379,5311.123.100
01 apr 202175,7778,6775,7777,7377,7311.505.100
31 mar 202170,2974,6670,1874,0374,039.376.700
30 mar 202168,7270,7468,3269,3169,317.232.700
29 mar 202168,8469,8467,5369,3869,389.408.200
26 mar 202168,9269,7666,8269,0769,0710.368.300
25 mar 202166,3868,9165,5068,2168,2111.397.200
24 mar 202171,9572,7269,1969,6069,6010.598.400
23 mar 202172,0272,0970,6071,2471,249.351.400
22 mar 202171,8073,2570,1172,3572,3514.628.800
19 mar 202169,4173,2369,4073,0173,0114.247.500
18 mar 202174,0574,3369,1169,3969,3913.551.400
17 mar 202172,4075,6371,0074,9574,9510.055.300
16 mar 202173,9975,1072,5173,7973,7910.032.100
15 mar 202172,3072,7970,1072,7972,797.300.600
12 mar 202168,8171,7667,6971,7571,759.360.400
11 mar 202171,8972,2869,5371,8871,8810.089.300
10 mar 202168,7170,8067,2168,9768,9714.304.000
09 mar 202167,0367,8964,4067,4867,4813.599.200
08 mar 202168,5569,6762,3162,4962,4915.086.500
05 mar 202170,0070,4460,3368,1468,1422.084.600
04 mar 202173,0174,2366,3068,8468,8422.917.400
03 mar 202181,1781,7173,0174,3974,3913.224.600
02 mar 202184,2185,1080,2881,1781,178.978.800
01 mar 202182,5783,4780,9083,3283,328.099.100
26 feb 202180,2681,5976,3980,5880,5814.156.100
25 feb 202185,5786,5078,6979,1179,1111.514.400
24 feb 202183,8585,4081,5284,1784,178.856.400
23 feb 202174,3584,9370,6084,5684,5620.293.600
22 feb 202185,0086,8380,4480,9980,9910.141.100
19 feb 202187,4188,2985,4385,9085,907.056.300
18 feb 202185,3186,8083,6685,9985,999.162.500
17 feb 202187,0687,4583,6386,3086,3010.418.500
16 feb 202186,5589,9086,4989,1589,1519.279.100
12 feb 202186,6686,9883,6384,0484,0411.050.200
11 feb 202185,7087,3783,5087,0387,0331.105.300
10 feb 202180,9082,4978,5481,1281,1213.038.500
09 feb 202179,4581,7079,0379,4179,4112.494.400
08 feb 202181,4381,8077,9479,8179,8123.275.900
05 feb 202186,2086,4979,7081,9681,9646.113.100
04 feb 202178,7879,1575,0577,8477,8426.599.500
03 feb 202176,0077,9873,0377,1477,1416.319.200
02 feb 202172,4874,1371,3773,8773,8710.042.900
01 feb 202169,6171,9968,5570,7270,729.755.800
29 gen 202168,0069,2565,9168,5168,5111.215.400
28 gen 202167,3269,2966,0168,5168,5111.665.400
27 gen 202165,5268,8762,1564,6764,6717.567.200
26 gen 202173,6574,0468,5769,2469,2416.432.500
25 gen 202174,4675,0768,6173,3773,3713.803.000
22 gen 202173,5275,4072,9073,0873,0810.136.600
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 202171,3971,8568,9269,7569,758.872.300
14 gen 202173,4576,2570,4170,9670,9613.110.400
13 gen 202176,0076,8872,7072,7672,769.793.800
12 gen 202171,1775,0771,1775,0775,078.929.900
11 gen 202170,8172,8969,0271,7071,707.812.800
08 gen 202172,2073,5769,5071,8771,879.102.500
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 202067,3167,5465,4565,9065,906.583.300
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...