Italia markets open in 7 hours 7 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
62,49-5,65 (-8,29%)
Alla chiusura: 4:02PM EST

62,70 0,21 (0,34%)
Dopo ore: 7:53PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202168,5569,6762,3262,4962,4914.579.470
05 mar 202170,0070,4460,3368,1468,1422.070.700
04 mar 202173,0174,2366,3068,8468,8422.864.800
03 mar 202181,1781,7173,0174,3974,3913.186.200
02 mar 202184,2185,1080,2881,1781,178.968.600
01 mar 202182,5783,4780,9083,3283,328.045.600
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 202186,6686,9883,6384,0484,0411.008.400
11 feb 202185,7087,3783,5087,0387,0331.003.300
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 202186,2086,4979,7081,9681,9646.052.600
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 202171,1775,0771,1775,0775,078.941.000
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
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...