PINS - Pinterest, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202024,0224,0522,8223,0023,0028.302.500
16 gen 202022,2423,0022,0622,9522,9518.934.500
15 gen 202022,2722,9521,6221,7621,7631.932.000
14 gen 202020,1322,1720,0521,5121,5135.316.700
13 gen 202019,9520,0019,4119,6219,627.934.900
10 gen 202019,6520,1519,5219,7819,787.780.900
09 gen 202020,1020,3019,5119,6319,6312.930.300
08 gen 202019,2519,9819,1119,7219,727.363.500
07 gen 202018,8819,4218,7619,2619,267.471.500
06 gen 202018,2719,3518,2218,9118,917.978.900
03 gen 202018,6018,7118,2518,3618,365.203.200
02 gen 202018,8019,1018,5718,8018,806.334.600
31 dic 201918,0318,7718,0318,6418,645.915.500
30 dic 201918,5018,6818,0418,1118,115.474.600
27 dic 201918,3718,7818,1918,4918,495.025.100
26 dic 201918,5018,6718,2318,3018,303.843.200
24 dic 201918,3518,5818,2118,4818,482.014.300
23 dic 201919,0519,1318,3218,3918,399.231.400
20 dic 201919,3019,4818,9018,9818,9817.449.100
19 dic 201918,5319,4018,4219,0919,0911.645.400
18 dic 201918,3118,7918,2218,5318,539.483.200
17 dic 201918,3518,7217,9718,2118,2110.984.200
16 dic 201917,5018,4217,4218,2118,2112.515.000
13 dic 201917,7517,9817,3917,4517,457.967.800
12 dic 201918,1218,1817,6417,7617,768.844.000
11 dic 201917,8918,2617,8818,2018,205.818.500
10 dic 201918,2118,2517,6517,9917,998.828.000
09 dic 201918,7619,0418,2118,2118,218.040.200
06 dic 201918,4818,8018,2918,7618,764.905.700
05 dic 201918,3718,6018,1518,4418,445.894.300
04 dic 201918,5718,6518,2418,3718,378.830.200
03 dic 201918,4718,7918,4118,4318,438.109.000
02 dic 201919,5019,5118,6218,8018,806.708.700
29 nov 201919,6619,7419,3819,4819,482.966.200
27 nov 201919,6619,9119,4019,8119,815.689.300
26 nov 201919,0019,7518,8719,5219,5217.571.900
25 nov 201918,7419,2918,6418,9518,958.865.500
22 nov 201919,0919,1618,3818,6518,6514.732.000
21 nov 201919,3019,5119,0719,0719,075.806.000
20 nov 201919,6519,8319,3219,4019,406.038.600
19 nov 201919,5620,0519,3619,6819,686.852.600
18 nov 201919,5019,6619,3219,5019,507.980.900
15 nov 201919,7220,0619,5319,5419,548.452.100
14 nov 201920,1620,1619,5819,6019,606.284.100
13 nov 201920,3820,4020,0420,2020,207.061.600
12 nov 201920,4120,9020,1620,5220,527.508.500
11 nov 201920,0920,5219,9020,4020,409.979.300
08 nov 201919,9520,2019,8620,0620,068.667.900
07 nov 201920,1020,2019,6019,9919,9911.199.700
06 nov 201920,3520,6519,9820,0420,0411.731.200
05 nov 201920,5020,7820,3020,4720,4713.235.900
04 nov 201920,6621,1020,2320,5820,5821.788.900
01 nov 201919,6321,2818,7120,8620,8677.018.800
31 ott 201926,1726,3824,7625,1425,1419.917.900
30 ott 201925,7325,9925,0325,9225,926.942.700
29 ott 201926,1026,6925,0625,5725,5710.660.500
28 ott 201926,1426,3025,7326,2526,257.044.500
25 ott 201925,7526,4825,6525,8625,866.480.200
24 ott 201925,8226,0325,2425,7725,775.156.100
23 ott 201925,7626,3025,4425,7025,707.082.200
22 ott 201926,4027,0025,7825,8825,888.621.500
21 ott 201925,8326,9525,6126,7626,7615.204.900
18 ott 201926,0426,2024,8925,3125,319.649.900
17 ott 201925,5526,5225,4825,9925,9912.184.600
16 ott 201925,0025,9524,8125,7425,7415.153.100
15 ott 201925,4125,6024,2725,5725,5743.258.600
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
*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