Premium
Pinterest Inc (PINS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.4925224327 | 20.06 | 20.495 | 18.725 | 17412047 | 19.55789919 | CS |
| 4 | -1.12 | -5.41586073501 | 20.68 | 22.365 | 18.725 | 23427478 | 20.75910163 | CS |
| 12 | 1.39 | 7.64997248211 | 18.17 | 24.785 | 17.33 | 18945301 | 20.35223607 | CS |
| 26 | -6.51 | -24.9712313003 | 26.07 | 27.7351 | 13.84 | 18958119 | 20.18248902 | CS |
| 52 | -16.1 | -45.1486259114 | 35.66 | 39.93 | 13.84 | 15680203 | 24.71753702 | CS |
| 156 | -6.36 | -24.537037037 | 25.92 | 45.185 | 13.84 | 12195651 | 29.2322885 | CS |
| 260 | -57.76 | -74.7025349198 | 77.32 | 81.77 | 13.84 | 12490501 | 29.79234647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 19.48 | -0.38 | -1.91 | 19.82 | 19.84 | 19.205 | 13996325 |
| 1782340800 | 19.86 | 0.33 | 1.69 | 19.58 | 20.42 | 19.57 | 9965409 |
| 1782254400 | 19.53 | 0.03 | 0.15 | 18.725 | 20.495 | 18.725 | 24164907 |
| 1782168000 | 19.5 | -0.77 | -3.80 | 20.06 | 20.41 | 19.3 | 21521842 |
| 1781822400 | 20.27 | -0.09 | -0.44 | 20.28 | 20.67 | 19.775 | 39833533 |
| 1781736000 | 20.36 | -0.8 | -3.78 | 20.84 | 20.915 | 20.21 | 19610277 |
| 1781649600 | 21.16 | -0.17 | -0.80 | 21.32 | 21.585 | 20.75 | 20453303 |
| 1781563200 | 21.33 | 1.12 | 5.54 | 20.515 | 21.55 | 20.44 | 15502926 |
| 1781304000 | 20.21 | -1.29 | -6.00 | 21.58 | 21.7 | 20.185 | 12353374 |
| 1781217600 | 21.5 | -0.27 | -1.24 | 21.98 | 21.98 | 20.83 | 19339246 |
| 1781131200 | 21.77 | -0.15 | -0.68 | 21.6 | 22.06 | 21.28 | 20858009 |
| 1781044800 | 21.92 | -0.07 | -0.32 | 21.8 | 22.105 | 21.13 | 23397907 |
| 1780958400 | 21.99 | 0.57 | 2.66 | 21.33 | 22.055 | 20.5829 | 28861887 |
| 1780699200 | 21.42 | -0.17 | -0.79 | 21.63 | 22.365 | 20.81 | 18228354 |
| 1780612800 | 21.59 | 0.92 | 4.45 | 20.695 | 22.13 | 20.6 | 27525532 |
| 1780526400 | 20.67 | -0.2 | -0.96 | 20.6 | 20.79 | 20.1 | 21047037 |
| 1780440000 | 20.87 | -0.48 | -2.25 | 21.25 | 21.25 | 20.35 | 16950408 |
| 1780353600 | 21.35 | 1.3 | 6.48 | 20.37 | 21.54 | 20.19 | 25054015 |
| 1780094400 | 20.05 | -0.6 | -2.91 | 20.68 | 20.78 | 20.015 | 66458090 |
| 1780008000 | 20.65 | 0.62 | 3.10 | 19.86 | 20.76 | 19.62 | 16304241 |
| 1779921600 | 20.03 | 0.7 | 3.62 | 19.41 | 20.215 | 19.23 | 13769006 |
| 1779835200 | 19.33 | 0.04 | 0.21 | 19.01 | 19.715 | 19 | 11082823 |
| 1779489600 | 19.29 | 0.44 | 2.33 | 18.79 | 19.32 | 18.63 | 12785005 |
| 1779403200 | 18.85 | 0.04 | 0.21 | 18.75 | 19.26 | 18.02 | 15960096 |
| 1779316800 | 18.81 | -0.03 | -0.16 | 18.75 | 19.025 | 18.29 | 16648605 |
| 1779230400 | 18.84 | -1.09 | -5.47 | 20.14 | 20.41 | 18.46 | 17241706 |
| 1779144000 | 19.93 | 0.46 | 2.36 | 19.44 | 20.285 | 19.35 | 11378704 |
| 1778884800 | 19.47 | 0.44 | 2.31 | 19.09 | 19.62 | 18.97 | 13608076 |
| 1778798400 | 19.03 | -0.32 | -1.65 | 19.5 | 19.56 | 18.905 | 20827064 |
| 1778712000 | 19.35 | -1.21 | -5.89 | 20.435 | 20.475 | 19.185 | 19368846 |
| 1778625600 | 20.56 | -0.2 | -0.96 | 20.835 | 21.205 | 20.465 | 15686985 |
| 1778539200 | 20.76 | -0.51 | -2.40 | 20.95 | 21.35 | 20.48 | 16119663 |
| 1778280000 | 21.27 | -0.28 | -1.30 | 21.37 | 21.475 | 20.47 | 19159540 |
| 1778193600 | 21.55 | 0.39 | 1.84 | 21.309 | 22.43 | 21.205 | 27494803 |
| 1778107200 | 21.16 | -1.12 | -5.03 | 21.85 | 21.85 | 20.69 | 31990106 |
| 1778020800 | 22.28 | 1.43 | 6.86 | 24.785 | 24.785 | 22.065 | 58906111 |
| 1777934400 | 20.85 | 0.63 | 3.12 | 20.1 | 20.87 | 20.01 | 37578055 |
| 1777675200 | 20.22 | 0.56 | 2.85 | 19.975 | 20.35 | 19.83 | 15929110 |
| 1777588800 | 19.66 | -0.07 | -0.35 | 19.57 | 19.88 | 19.24 | 11769443 |
| 1777502400 | 19.73 | -0.15 | -0.75 | 19.73 | 19.8 | 19.15 | 13580557 |
| 1777416000 | 19.88 | -0.45 | -2.21 | 20.275 | 20.72 | 19.87 | 12287897 |
| 1777329600 | 20.33 | 0.41 | 2.06 | 19.835 | 20.575 | 19.815 | 9389058 |
| 1777070400 | 19.92 | 0.13 | 0.66 | 19.72 | 19.93 | 19.47 | 11583164 |
| 1776984000 | 19.79 | -0.83 | -4.03 | 20.31 | 20.37 | 19.47 | 8993836 |
| 1776897600 | 20.62 | 0 | 0.00 | 20.85 | 20.975 | 20.56 | 9778685 |
| 1776811200 | 20.62 | -0.02 | -0.10 | 20.85 | 21.135 | 20.4 | 11065763 |
| 1776724800 | 20.64 | 0.52 | 2.58 | 20.05 | 20.71 | 19.77 | 11066893 |
| 1776465600 | 20.12 | 0 | 0.00 | 20.115 | 20.465 | 19.94 | 15155920 |
| 1776379200 | 20.12 | -0.15 | -0.74 | 20.5 | 20.58 | 19.94 | 14585459 |
| 1776292800 | 20.27 | 1.57 | 8.40 | 18.75 | 20.5 | 18.75 | 24830080 |
| 1776206400 | 18.7 | 0.68 | 3.77 | 18.5 | 18.719 | 18.18 | 10950854 |
| 1776120000 | 18.02 | 0.4 | 2.27 | 17.57 | 18.1 | 17.33 | 11921053 |
| 1775860800 | 17.62 | -0.32 | -1.78 | 18 | 18.07 | 17.44 | 14630835 |
| 1775774400 | 17.94 | -0.16 | -0.88 | 18 | 18.1 | 17.645 | 13765210 |
| 1775688000 | 18.1 | -0.1 | -0.55 | 18.84 | 18.84 | 18.05 | 13834605 |
| 1775601600 | 18.2 | -0.05 | -0.27 | 18.27 | 18.44 | 18.04 | 9849736 |
| 1775515200 | 18.25 | 0.07 | 0.39 | 18.17 | 18.53 | 18.105 | 13881926 |
| 1775169600 | 18.18 | -0.11 | -0.60 | 18.21 | 18.6 | 17.89 | 13505914 |
| 1775083200 | 18.29 | -0.05 | -0.27 | 18.29 | 18.68 | 17.96 | 17302520 |
| 1774996800 | 18.34 | 0.33 | 1.83 | 18.1 | 18.595 | 18.03 | 16071715 |
| 1774910400 | 18.01 | 0.25 | 1.41 | 17.82 | 18.33 | 17.7701 | 18796346 |
| 1774651200 | 17.76 | -0.2 | -1.11 | 17.79 | 18.01 | 17.5 | 16312980 |
| 1774564800 | 17.96 | -0.72 | -3.85 | 18.295 | 18.83 | 17.77 | 18760055 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
