Italia markets close in 2 hours 32 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
35,84-1,74 (-4,63%)
Alla chiusura: 04:00PM EST
35,20 -0,64 (-1,79%)
Preborsa: 08:58AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 set 202157,1557,5556,7156,8856,887.412.800
01 set 202155,5258,1655,5256,9956,998.898.500
31 ago 202156,3656,8355,3755,5755,5712.320.900
30 ago 202156,8157,0055,3656,4956,497.770.100
27 ago 202157,0557,4556,6557,2257,228.337.800
26 ago 202156,2157,7856,1557,2457,2410.002.200
25 ago 202155,1556,2354,7656,1756,176.834.500
24 ago 202155,2255,3654,4555,1855,185.199.100
23 ago 202153,9254,9753,8054,7354,736.919.600
20 ago 202152,8654,2252,5853,8653,867.104.800
19 ago 202153,5554,2351,9552,6052,6011.088.500
18 ago 202156,0056,3754,1154,1554,159.760.300
17 ago 202155,6556,2654,9556,1056,108.471.300
16 ago 202156,1056,6355,0356,3156,318.911.100
13 ago 202156,8857,0955,6856,0656,068.521.500
12 ago 202156,6257,2156,0256,7656,765.954.300
11 ago 202157,1557,3055,6756,8056,8012.342.900
10 ago 202158,9159,0056,9257,2457,2411.275.400
09 ago 202158,6559,4157,8158,8558,857.971.900
06 ago 202159,9960,7858,3858,7858,788.951.000
05 ago 202159,6560,9059,2960,3360,3310.895.200
04 ago 202160,3660,9458,9560,1360,1314.707.800
03 ago 202157,1760,0557,1260,0160,0124.964.900
02 ago 202159,3159,6056,8157,1257,1225.378.600
30 lug 202159,2060,8858,0158,9058,9076.387.900
29 lug 202176,0076,5070,3572,0472,0427.085.000
28 lug 202174,9176,8773,8576,6576,657.481.400
27 lug 202175,7077,2973,3274,2974,297.160.900
26 lug 202176,1577,2474,8576,4976,496.937.900
23 lug 202175,6677,9274,2276,9176,9115.737.100
22 lug 202172,5173,0871,2672,7172,715.256.400
21 lug 202170,7872,3369,9872,2372,237.435.600
20 lug 202171,6071,8969,5371,4371,437.224.800
19 lug 202167,3271,6766,1771,3671,3610.792.000
16 lug 202170,3570,4768,3868,7368,736.412.100
15 lug 202169,7272,1168,8470,0370,037.970.900
*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...