XNYS
Datos históricos de Pinterest, Inc.
Pinterest, Inc. · PINS
$21.35
▼ -0.05 (-0.23%)
Última operación · 10/10/2026, 18:27:59 UTC
- Variación en el periodo
- −29.61%
- Máximo
- US$35.42
- 27 de octubre de 2025
- Mínimo
- US$13.84
- 13 de febrero de 2026
- Volumen medio diario
- 16.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.65 | 21.52 | 20.52 | 21.40 | +4.24% | 13.22 M |
| 8 oct 2026 | 20.29 | 20.54 | 20.10 | 20.53 | +1.08% | 12.8 M |
| 7 oct 2026 | 19.89 | 20.64 | 19.89 | 20.31 | +1.40% | 14.35 M |
| 6 oct 2026 | 20.30 | 20.30 | 19.43 | 20.03 | −0.15% | 15.23 M |
| 5 oct 2026 | 19.46 | 20.14 | 19.45 | 20.06 | +4.15% | 11.43 M |
| 2 oct 2026 | 19.60 | 19.60 | 19.12 | 19.26 | −1.03% | 8.7 M |
| 1 oct 2026 | 19.09 | 19.49 | 18.60 | 19.46 | +3.02% | 13.21 M |
| 30 sep 2026 | 18.46 | 19.10 | 18.35 | 18.89 | +1.89% | 16.14 M |
| 29 sep 2026 | 18.45 | 18.57 | 18.23 | 18.54 | +0.71% | 9.57 M |
| 28 sep 2026 | 18.70 | 18.78 | 18.32 | 18.41 | −2.59% | 8.82 M |
| 25 sep 2026 | 18.73 | 19.03 | 18.63 | 18.90 | +0.96% | 8.9 M |
| 24 sep 2026 | 18.57 | 18.79 | 18.34 | 18.72 | +1.46% | 11.76 M |
| 23 sep 2026 | 18.43 | 18.60 | 17.84 | 18.45 | +0.33% | 14.75 M |
| 22 sep 2026 | 19.67 | 19.77 | 18.25 | 18.39 | −5.01% | 22.42 M |
| 21 sep 2026 | 18.75 | 19.50 | 18.62 | 19.36 | +4.09% | 11.89 M |
| 18 sep 2026 | 18.41 | 18.82 | 18.26 | 18.60 | +1.58% | 33.62 M |
| 17 sep 2026 | 18.74 | 18.81 | 18.20 | 18.31 | −1.82% | 29.47 M |
| 16 sep 2026 | 18.64 | 18.97 | 18.48 | 18.65 | −0.59% | 12.81 M |
| 15 sep 2026 | 19.31 | 19.43 | 18.74 | 18.76 | −4.72% | 11.09 M |
| 14 sep 2026 | 19.15 | 19.70 | 18.84 | 19.69 | +3.36% | 12.04 M |
| 11 sep 2026 | 19.03 | 19.11 | 18.60 | 19.05 | +1.44% | 13.77 M |
| 10 sep 2026 | 18.25 | 18.92 | 18.05 | 18.78 | +2.74% | 14.36 M |
| 9 sep 2026 | 19.98 | 20.21 | 18.28 | 18.28 | −9.24% | 28.09 M |
| 8 sep 2026 | 20.20 | 20.31 | 19.93 | 20.14 | −1.27% | 11.52 M |
| 4 sep 2026 | 20.70 | 20.74 | 20.17 | 20.40 | −2.16% | 10.02 M |
| 3 sep 2026 | 21.40 | 21.92 | 20.57 | 20.85 | −1.74% | 12.8 M |
| 2 sep 2026 | 21.27 | 21.42 | 21.00 | 21.22 | −0.14% | 13.27 M |
| 1 sep 2026 | 21.61 | 21.90 | 21.16 | 21.25 | −2.12% | 9.83 M |
| 31 ago 2026 | 22.09 | 22.50 | 21.38 | 21.71 | −6.38% | 23.21 M |
| 28 ago 2026 | 22.98 | 23.45 | 22.98 | 23.19 | +1.35% | 6.67 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.