Italia markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,67-0,21 (-0,60%)
Alla chiusura: 04:00PM EDT
34,65 -0,02 (-0,06%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202434,7935,0734,5834,6734,674.275.200
27 mar 202435,8136,1434,6334,8834,887.639.600
26 mar 202436,7337,2735,4435,5135,5116.769.300
25 mar 202433,6035,3533,5234,9734,9711.716.800
22 mar 202434,3234,4933,7633,8933,896.696.600
21 mar 202434,5334,9834,0734,3334,337.303.900
20 mar 202434,0934,4933,8834,2934,296.118.800
19 mar 202433,7834,0133,5333,8933,899.505.600
18 mar 202434,3834,4233,7133,9833,985.512.800
15 mar 202434,0034,3033,6034,1934,198.243.400
14 mar 202434,5634,6133,6334,0734,078.190.700
13 mar 202434,6835,2634,4734,6034,606.690.000
12 mar 202434,4135,0734,1034,8734,877.107.400
11 mar 202434,8034,8033,8834,3434,3411.869.300
08 mar 202435,7036,4734,8734,9034,908.648.900
07 mar 202434,8235,5434,7435,5235,5212.045.200
06 mar 202435,9836,3034,3334,6234,6214.650.500
05 mar 202435,9036,1035,1335,6935,697.915.600
04 mar 202436,1636,4235,2036,4036,409.171.300
01 mar 202436,6537,0936,2736,4036,407.323.900
29 feb 202436,3636,7336,0836,7036,706.347.000
28 feb 202435,9036,4835,7636,1236,125.672.800
27 feb 202435,4436,2435,2936,0836,088.602.900
26 feb 202435,9036,0335,3735,3935,397.513.100
23 feb 202436,0936,2535,1535,8635,867.596.500
22 feb 202436,1236,2035,4235,9935,9911.462.300
21 feb 202434,8135,4934,7235,4435,447.047.200
20 feb 202434,9335,1734,5035,1135,117.456.500
16 feb 202436,1236,2535,1535,2835,288.715.300
15 feb 202435,6636,7135,5836,5836,5810.045.700
14 feb 202435,9236,1535,2035,8235,828.635.600
13 feb 202434,9736,0434,4935,7135,7113.244.500
12 feb 202437,0037,0535,3035,5135,5120.496.200
09 feb 202437,2037,5735,0336,8736,8742.756.000
08 feb 202440,9141,2740,1540,7240,7234.912.100
07 feb 202439,9941,1139,5340,8340,8315.280.000
06 feb 202441,1541,6040,5441,0541,0515.359.300
05 feb 202439,9540,9538,7439,6739,6712.389.200
02 feb 202439,0839,9237,8039,7539,7516.207.200
01 feb 202437,5738,1037,1637,5837,5810.002.600
31 gen 202437,7238,3237,2637,4737,4710.564.100
30 gen 202438,9939,5938,4638,6438,6411.972.500
29 gen 202437,9939,2037,9339,1739,1715.755.500
26 gen 202438,1038,6337,3637,7037,7014.793.400
25 gen 202436,8137,3136,4936,9936,997.459.300
24 gen 202437,3037,4536,1136,5236,529.419.100
23 gen 202437,4237,5836,6036,9636,9614.821.700
22 gen 202437,3637,7336,9037,1637,165.856.100
19 gen 202437,2337,3837,0137,1037,104.924.000
18 gen 202437,5437,9036,6537,0937,096.766.200
17 gen 202436,5236,5335,6936,4136,418.531.800
16 gen 202436,8137,0936,5236,7736,775.518.500
12 gen 202437,5937,9837,1137,1337,134.871.400
11 gen 202437,6138,2337,3037,7137,715.628.100
10 gen 202438,0138,6637,6737,7637,768.612.700
09 gen 202437,3938,1237,3937,7937,799.968.800
08 gen 202436,4437,4836,3937,3837,388.720.100
05 gen 202435,5736,5135,5735,9235,924.846.400
04 gen 202435,8636,1935,4435,7835,786.066.900
03 gen 202435,8536,0535,3635,8635,867.024.100
02 gen 202436,3636,5735,6836,2136,217.814.000
29 dic 202337,2437,5336,9437,0437,043.412.200
28 dic 202337,3037,4137,1237,2737,272.928.100
27 dic 202337,2937,4537,0537,3037,303.385.300
26 dic 202337,1637,4736,7737,1637,164.008.800
22 dic 202337,4937,5837,1337,3837,385.992.300
21 dic 202337,5437,7637,0137,3637,366.828.400
20 dic 202337,9538,1237,0237,1237,128.308.800
19 dic 202337,6838,2437,6038,0438,048.096.000
18 dic 202337,2938,1137,2937,7037,709.780.000
15 dic 202337,1837,4836,7237,3737,3710.599.200
14 dic 202336,9837,2836,5337,0137,0113.038.600
13 dic 202336,1136,8835,9036,5136,5111.785.300
12 dic 202335,0636,3735,0536,1336,1312.002.900
11 dic 202335,6735,9235,1735,3635,369.800.800
08 dic 202334,5635,3634,3334,9134,9114.878.400
07 dic 202333,4934,0433,3734,0234,026.256.200
06 dic 202334,0934,4433,4933,5233,527.300.800
05 dic 202334,4534,6733,9434,1134,117.725.300
04 dic 202333,9734,6333,9234,5034,5013.240.500
01 dic 202334,1735,0333,9534,7934,7912.504.000
30 nov 202334,0534,8533,6634,0734,0718.353.600
29 nov 202332,7633,2932,6933,2833,2811.225.800
28 nov 202331,9332,4631,8232,2532,257.186.600
27 nov 202331,9032,7531,9032,0832,0810.431.600
24 nov 202331,6931,8431,4831,6731,671.956.300
22 nov 202331,8631,9731,4531,7631,764.699.500
21 nov 202331,9131,9631,1231,5731,578.893.900
20 nov 202331,4732,4531,4532,1332,137.856.900
17 nov 202331,2631,6330,9631,4931,4910.713.200
16 nov 202331,4531,5931,1931,2731,2710.465.800
15 nov 202332,2832,3031,3831,6631,6610.239.300
14 nov 202331,8532,5231,8532,1732,1711.664.500
13 nov 202331,0231,6130,9431,4931,4912.175.400
10 nov 202330,7231,0730,3331,0731,0712.500.700
09 nov 202331,5731,8730,9531,2631,269.249.100
08 nov 202330,7231,6230,6531,3731,377.882.700
07 nov 202330,9031,3630,6530,9530,9513.479.000
06 nov 202331,0531,1430,3230,9230,929.929.900
03 nov 202330,9531,3630,5030,9430,9414.260.800
*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...