PINS - Pinterest, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 202014,6216,0615,5515,5915,59851.049
06 apr 202014,6215,2814,4315,2115,218.256.800
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
11 mar 202016,1616,3414,9415,4515,4514.318.700
10 mar 202016,9617,0515,8216,7416,7410.301.400
09 mar 202017,0017,4816,2016,2116,2113.991.100
06 mar 202018,5018,7017,8218,5118,5112.322.500
05 mar 202019,4319,5818,6518,9418,949.300.300
04 mar 202019,6519,8219,1619,8019,808.670.100
03 mar 202020,0020,1819,2019,2819,289.795.700
02 mar 202019,9020,0019,0520,0020,0014.254.100
28 feb 202018,9420,1318,9219,5019,5026.201.800
27 feb 202019,7420,7119,2720,2120,2117.688.800
26 feb 202020,9621,4419,7620,3120,3115.987.300
25 feb 202021,7222,0920,7020,9620,9614.678.600
24 feb 202021,2421,9821,0721,6521,6512.468.100
21 feb 202023,3423,4422,3022,4822,4812.294.300
20 feb 202023,8824,3923,1823,5423,5411.347.900
19 feb 202022,8123,8622,6423,6023,6013.889.600
18 feb 202023,2023,6922,6622,7622,7611.171.000
14 feb 202023,0023,7922,9823,2223,2216.939.800
13 feb 202023,7324,1723,5023,5423,5417.380.600
12 feb 202024,3324,3723,7023,9423,9415.373.300
11 feb 202024,4124,9323,8524,0324,0318.332.400
10 feb 202024,6425,1824,0124,2924,2931.964.000
07 feb 202026,9927,2525,1925,2025,2060.547.700
06 feb 202022,1923,3021,9123,0123,0129.364.000
05 feb 202022,7022,7021,5421,9121,9112.421.700
04 feb 202022,5122,9022,4422,4622,4611.234.500
03 feb 202022,0622,4822,0022,3522,357.275.300
31 gen 202022,3722,3921,5622,0322,039.302.600
30 gen 202022,1422,4321,5622,2022,2011.561.900
29 gen 202022,3722,8722,2722,6222,627.429.800
28 gen 202021,9122,2921,8722,1822,186.826.800
27 gen 202021,2621,8620,7721,8321,8314.582.800
24 gen 202022,8323,1822,1822,4422,4411.306.500
23 gen 202022,5723,0522,1222,6122,6112.887.600
22 gen 202022,5222,9322,2822,4222,4211.119.800
21 gen 202023,0223,0621,9322,3022,3016.684.500
17 gen 202024,0224,0522,8223,0023,0028.318.800
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
*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