Italia markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
68,62-1,10 (-1,58%)
Al 12:03PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202070,2570,5665,7568,6268,625.053.763
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 202044,4844,6443,5743,9943,998.352.500
13 ott 202044,5044,7643,7244,1544,159.151.000
12 ott 202044,5045,8443,8144,0444,0416.994.900
09 ott 202044,0244,5843,3243,3943,3911.324.600
08 ott 202044,0544,0943,0743,6143,617.737.100
07 ott 202043,7644,0942,9043,3643,369.357.700
06 ott 202043,8644,5142,3243,0143,0114.583.800
05 ott 202044,0245,2043,1544,0744,0718.275.300
02 ott 202043,2044,8042,7243,8243,8213.603.100
01 ott 202042,2944,7041,6044,5344,5330.647.900
30 set 202040,7242,1640,6341,5141,5110.806.700
29 set 202041,2741,7040,5040,5640,5612.234.000
28 set 202041,1141,4940,0640,9840,9812.337.100
25 set 202038,7639,9638,1939,9039,909.279.400
24 set 202039,1739,8038,0638,4938,4916.381.600
23 set 202040,5442,5639,2739,5539,5534.574.900
22 set 202037,4140,5937,3640,5540,5538.464.500
21 set 202036,1637,0035,7736,8736,8711.057.600
18 set 202037,0537,1135,9636,8836,8823.454.500
17 set 202035,9837,5835,4936,5936,5911.343.700
16 set 202037,8837,9036,5937,1337,1312.857.300
15 set 202037,0137,8736,3137,6137,6113.280.200
14 set 202035,0636,6234,9136,3236,3212.820.400
11 set 202034,9435,3833,1734,1134,1112.322.500
10 set 202036,0036,8834,5834,6934,699.357.300
09 set 202034,6235,9134,4635,5135,519.472.300
08 set 202032,6335,9332,4934,0334,0313.495.600
04 set 202035,3236,2432,8434,3834,3814.893.600
03 set 202037,8037,9735,4135,9335,9316.725.600
02 set 202039,0439,6436,9138,8138,8115.752.400
01 set 202036,8738,6736,3038,3638,3620.043.400
31 ago 202035,4237,1135,1936,7936,7917.002.900
28 ago 202034,6135,3833,9535,3435,348.025.100
27 ago 202034,4334,9733,6134,4934,4910.750.500
26 ago 202034,1834,9833,8034,3134,319.093.700
25 ago 202033,1634,3132,8534,0734,079.347.000
24 ago 202033,9534,1432,5132,9032,9016.739.800
21 ago 202034,5534,7533,5834,1934,1916.864.600
20 ago 202034,7434,9033,6534,5034,5012.815.000
19 ago 202035,7938,2334,4934,5334,5329.472.900
18 ago 202035,9837,2935,1835,9835,9818.262.900
17 ago 202034,6135,3234,1935,0135,0112.219.500
14 ago 202034,7535,1034,4634,6834,687.352.600
13 ago 202035,2735,7534,5934,8634,8612.172.200
12 ago 202034,6435,9333,5635,5335,5313.941.900
11 ago 202034,9335,5234,3434,4034,4011.420.100
10 ago 202036,5136,7934,9435,8635,8622.474.600
07 ago 202035,8537,2534,3034,9834,9819.687.900
06 ago 202036,2636,2735,3635,9035,9010.960.200
05 ago 202035,0036,2834,6435,8835,8815.446.200
04 ago 202034,7235,0733,8034,9134,9138.072.700
03 ago 202034,6037,3334,2936,0836,0845.779.300
31 lug 202033,5634,5031,0034,2934,29111.863.700
30 lug 202024,5925,3724,4125,1925,1916.260.300
29 lug 202024,3325,1624,2424,9524,959.551.500
28 lug 202024,1624,4623,8824,0024,005.295.900
27 lug 202024,4824,5923,8424,2724,276.881.100
24 lug 202024,2224,6923,5624,5424,549.096.200
23 lug 202025,2625,4224,2824,6424,649.939.300
22 lug 202025,4025,6624,7525,3925,3911.745.300
21 lug 202026,5026,5225,4725,7225,7210.488.400
20 lug 202024,9826,1524,8526,0826,088.068.400
17 lug 202024,9325,0124,4124,9324,937.535.300
16 lug 202024,3924,7424,0124,6524,658.761.200
15 lug 202025,1225,7024,1824,6224,6210.930.700
14 lug 202024,6425,0123,7624,7424,7414.933.700
13 lug 202027,0727,2224,7224,7724,7711.553.500
10 lug 202027,3227,3526,0926,5626,5612.810.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...