PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202034,6037,3334,2936,0836,0844.946.623
31 lug 202024,5934,5024,5934,2934,29111.658.700
30 lug 202024,5925,3724,4125,1925,1916.260.300
29 lug 202024,3325,1624,2424,9524,959.551.500
28 lug 202024,1624,4623,8824,0024,005.295.900
27 lug 202024,4824,5923,8424,2724,276.881.100
24 lug 202024,2224,6923,5624,5424,549.096.200
23 lug 202025,2625,4224,2824,6424,649.939.300
22 lug 202025,4025,6624,7525,3925,3911.745.300
21 lug 202026,5026,5225,4725,7225,7210.488.400
20 lug 202024,9826,1524,8526,0826,088.068.400
17 lug 202024,9325,0124,4124,9324,937.535.300
16 lug 202024,3924,7424,0124,6524,658.761.200
15 lug 202025,1225,7024,1824,6224,6210.930.700
14 lug 202024,6425,0123,7624,7424,7414.933.700
13 lug 202027,0727,2224,7224,7724,7711.553.500
10 lug 202027,3227,3526,0926,5626,5612.810.600
09 lug 202027,3227,8326,7727,4227,4213.994.600
08 lug 202026,1327,0025,9527,0027,0016.272.800
07 lug 202025,5826,3025,3425,8525,8512.016.700
06 lug 202024,5626,0724,3125,8225,8221.918.200
02 lug 202023,9524,5523,7824,1124,1118.224.300
01 lug 202022,5323,6022,4623,2823,2815.591.300
30 giu 202022,0922,2721,4622,1722,178.253.600
29 giu 202021,2022,0920,0722,0422,0414.328.900
26 giu 202022,6923,7421,2521,6121,6145.955.800
25 giu 202022,9423,4922,3622,5822,5812.023.100
24 giu 202023,8224,1722,3523,1723,1712.040.000
23 giu 202024,0124,3323,5724,0724,0714.326.800
22 giu 202023,3324,1723,2623,9523,9514.628.500
19 giu 202023,3724,3523,2023,2123,2120.789.200
18 giu 202022,2323,3222,2223,0623,0618.077.600
17 giu 202022,2022,5821,3822,4022,4015.640.100
16 giu 202022,0022,2721,3222,2022,208.359.200
15 giu 202020,1521,3120,0721,1521,1511.299.200
12 giu 202021,0021,3020,3520,8920,8910.024.000
11 giu 202020,9121,5320,2420,2620,2612.345.500
10 giu 202021,9022,5321,4022,4122,4112.002.100
09 giu 202021,7522,7321,7122,0422,049.601.500
08 giu 202022,3522,5621,5322,1922,1919.721.700
05 giu 202021,6022,7021,1122,1322,1312.161.100
04 giu 202021,4022,1820,9521,2021,2012.885.500
03 giu 202020,7321,6420,5321,4421,449.419.400
02 giu 202020,5320,8919,9120,5120,5112.044.900
01 giu 202020,1520,5520,0520,4320,437.965.900
29 mag 202019,7520,3219,6820,2920,2912.661.200
28 mag 202019,2820,2318,9519,8019,8013.932.100
27 mag 202019,5019,5118,2519,1119,1112.345.700
26 mag 202019,2019,6819,0419,5019,5013.178.000
22 mag 202018,8218,8918,1318,6018,607.853.500
21 mag 202019,0019,1918,3118,6918,698.308.600
20 mag 202019,0019,3118,3018,8918,8912.830.000
19 mag 202018,6419,4418,0418,6618,6619.239.000
18 mag 202018,9018,9318,3018,5218,5210.652.400
15 mag 202016,8718,2816,5818,2418,2412.742.000
14 mag 202016,4817,0915,8217,0617,0611.330.800
13 mag 202017,8218,0916,5416,6116,6118.285.500
12 mag 202018,9218,9717,7417,7617,7616.667.200
11 mag 202019,0719,3218,5718,6118,6116.325.400
08 mag 202019,0019,8618,8119,7919,7916.236.300
07 mag 202017,9918,9817,9018,7018,7020.315.700
06 mag 202017,6418,6217,2017,7217,7239.651.500
05 mag 202021,6022,0820,6620,8120,8127.864.800
04 mag 202019,5121,4919,2121,4321,4311.793.300
01 mag 202019,9720,4319,6419,7519,759.314.000
30 apr 202020,8221,0620,3820,6620,6610.007.500
29 apr 202020,7421,1020,4020,8520,8510.446.600
28 apr 202021,0221,0219,5619,8919,898.637.300
27 apr 202020,9621,5620,5820,7820,7814.820.700
24 apr 202019,0420,7018,8720,6220,6216.788.900
23 apr 202019,1919,3118,5518,8518,858.599.200
22 apr 202017,4919,4917,4919,2619,2624.208.600
21 apr 202017,0517,5216,4316,8716,8711.294.900
20 apr 202017,0518,1317,0017,4317,4310.708.500
17 apr 202017,6517,7517,2317,4517,456.077.700
16 apr 202017,2017,3316,4517,0117,017.980.700
15 apr 202016,7417,3716,3317,0317,039.345.400
14 apr 202016,9117,4216,6817,2417,248.475.800
13 apr 202016,7616,7616,1416,4716,476.450.000
09 apr 202017,0117,6616,2316,7516,7513.323.300
08 apr 202016,5717,0015,9016,8316,8324.639.900
07 apr 202015,7516,0614,8215,0615,0610.629.700
06 apr 202014,6215,2814,4315,2115,218.265.200
03 apr 202013,5614,0013,3813,8213,825.696.600
02 apr 202014,0814,7213,4013,7013,707.888.600
01 apr 202014,6014,6913,8714,1714,179.082.500
31 mar 202015,4216,1315,0915,4415,448.506.800
30 mar 202014,8815,5114,3215,4215,4210.071.400
27 mar 202014,6015,4714,4514,9414,9410.767.500
26 mar 202014,0015,5813,9515,2015,2010.981.100
25 mar 202014,6014,9513,6714,0314,0314.894.700
24 mar 202013,4614,2812,9914,2614,2614.813.100
23 mar 202012,1212,8811,4712,5212,529.910.100
20 mar 202013,1313,6112,0112,2112,2110.624.600
19 mar 202010,6013,0510,4012,6112,6114.851.400
18 mar 202011,5512,4010,1010,9210,9213.387.600
17 mar 202011,6512,7810,5112,6512,6515.405.500
16 mar 202012,8212,8211,3611,6411,6418.504.600
13 mar 202014,1414,3113,3114,3114,3113.005.600
12 mar 202013,8114,2312,1913,3113,3123.981.100
*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