Premium
Pinterest Inc (PINS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5299 | -1.79141311697 | 29.58 | 30.185 | 29.05 | 5016601 | 29.66865258 | CS |
| 4 | -1.1049 | -3.66406897695 | 30.155 | 33.35 | 28.92 | 9905686 | 30.90910452 | CS |
| 12 | -4.1999 | -12.6312781955 | 33.25 | 34.65 | 27.93 | 9810604 | 31.04392707 | CS |
| 26 | -14.6499 | -33.523798627 | 43.7 | 44.06 | 27.11 | 9683184 | 32.13012396 | CS |
| 52 | -7.3699 | -20.2358594179 | 36.42 | 45.185 | 27.11 | 9580021 | 35.04646871 | CS |
| 156 | -6.8299 | -19.0353957637 | 35.88 | 45.185 | 16.14 | 11695992 | 27.69201299 | CS |
| 260 | 10.5501 | 57.0275675676 | 18.5 | 89.9 | 10.1 | 12430355 | 36.05802106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 29.15 | -0.41 | -1.39 | 29.2 | 29.36 | 28.94 | 6821905 |
| 1735342800 | 29.56 | -0.36 | -1.20 | 29.585 | 29.72 | 29.2 | 4914409 |
| 1735256400 | 29.92 | 0.02 | 0.07 | 29.83 | 30.185 | 29.76 | 3811016 |
| 1735077840 | 29.9 | 0.43 | 1.46 | 29.58 | 30.13 | 29.5 | 4253463 |
| 1734997200 | 29.47 | -0.02 | -0.07 | 29.58 | 29.89 | 29.36 | 7087517 |
| 1734738000 | 29.49 | -0.12 | -0.41 | 29.2 | 29.975 | 28.92 | 16790347 |
| 1734651600 | 29.61 | -0.26 | -0.87 | 30.16 | 30.33 | 29.455 | 10155420 |
| 1734565200 | 29.87 | -1.13 | -3.65 | 30.92 | 31.31 | 29.685 | 10336128 |
| 1734478800 | 31 | 0.7 | 2.31 | 30.1 | 31.05 | 29.71 | 12777969 |
| 1734392400 | 30.3 | -0.35 | -1.14 | 30.62 | 31.16 | 30.1 | 13322999 |
| 1734133200 | 30.65 | -0.19 | -0.62 | 30.86 | 30.89 | 30.44 | 9687796 |
| 1734046800 | 30.84 | -1.09 | -3.41 | 31.72 | 31.72 | 30.65 | 10574609 |
| 1733960400 | 31.93 | 0.1 | 0.31 | 31.96 | 32.6 | 31.88 | 9130758 |
| 1733874000 | 31.83 | -1.23 | -3.72 | 32.35 | 32.4 | 31.295 | 13788219 |
| 1733787600 | 33.06 | 0.78 | 2.42 | 32.159999 | 33.35 | 32.085 | 11708519 |
| 1733528400 | 32.28 | 0.7 | 2.22 | 31.65 | 32.29 | 31.475 | 9128440 |
| 1733442000 | 31.58 | -0.72 | -2.23 | 32.56 | 32.78 | 31.54 | 7299117 |
| 1733355600 | 32.299999 | 0.96 | 3.06 | 31.7 | 32.63 | 31.7 | 12420194 |
| 1733269200 | 31.34 | 0.91 | 2.99 | 30.4 | 31.73 | 30.1 | 12119411 |
| 1733182800 | 30.43 | 0.11 | 0.36 | 30.155 | 30.81 | 29.72 | 8901710 |
| 1732917840 | 30.32 | 0 | 0.00 | 30.4 | 30.75 | 30.28 | 3410411 |
| 1732750800 | 30.32 | -0.68 | -2.19 | 30.88 | 31.1657 | 30.165 | 6275991 |
| 1732664400 | 31 | 0.49 | 1.61 | 30.67 | 31.27 | 30.37 | 9659731 |
| 1732578000 | 30.51 | 0.49 | 1.63 | 30.1 | 30.54 | 30.05 | 11893090 |
| 1732318800 | 30.02 | 0.71 | 2.42 | 29.275 | 30.03 | 28.85 | 14539763 |
| 1732232400 | 29.31 | 0.08 | 0.27 | 29.3 | 29.33 | 28.42 | 12005885 |
| 1732146000 | 29.23 | -0.46 | -1.55 | 29.83 | 29.86 | 28.93 | 6524357 |
| 1732059600 | 29.69 | 0.7 | 2.41 | 28.52 | 29.795 | 28.52 | 7689342 |
| 1731973200 | 28.99 | 0.75 | 2.66 | 28.5 | 29 | 28.24 | 9656428 |
| 1731714000 | 28.24 | -1.13 | -3.85 | 28.875 | 29.06 | 28.04 | 16546516 |
| 1731627600 | 29.37 | -0.61 | -2.03 | 29.9 | 30.2 | 29.24 | 12729814 |
| 1731541200 | 29.98 | -0.69 | -2.25 | 30.81 | 30.91 | 29.64 | 12436402 |
| 1731454800 | 30.67 | 0.28 | 0.92 | 30.25 | 31.21 | 30.25 | 11245468 |
| 1731368400 | 30.39 | 1.21 | 4.15 | 29.75 | 30.93 | 29.725 | 22547503 |
| 1731109200 | 29.18 | -4.75 | -14.00 | 29.14 | 30 | 27.93 | 55896451 |
| 1731022800 | 33.93 | 0.17 | 0.50 | 34.07 | 34.65 | 33.91 | 22811350 |
| 1730936400 | 33.76 | 1.04 | 3.18 | 33.35 | 33.84 | 32.85 | 9908849 |
| 1730850000 | 32.72 | 0.44 | 1.36 | 32.299999 | 32.97 | 32.27 | 4887563 |
| 1730763600 | 32.28 | 0.26 | 0.81 | 31.97 | 32.485 | 31.63 | 5773767 |
| 1730500800 | 32.02 | 0.23 | 0.72 | 31.9 | 32.369999 | 31.58 | 5496179 |
| 1730414400 | 31.79 | -0.8 | -2.45 | 32.650399 | 32.909999 | 31.765 | 5666816 |
| 1730328000 | 32.59 | 0.16 | 0.49 | 33.03 | 33.229999 | 32.409999 | 8227204 |
| 1730241600 | 32.43 | 0.17 | 0.53 | 32.29 | 32.6 | 31.86 | 6844264 |
| 1730155200 | 32.259999 | -0.09 | -0.28 | 32.52 | 32.545 | 31.94 | 4991503 |
| 1729896000 | 32.35 | 0.52 | 1.63 | 32.06 | 32.67 | 31.77 | 5349535 |
| 1729809600 | 31.83 | 0.29 | 0.92 | 31.62 | 31.99 | 31.31 | 7131330 |
| 1729723200 | 31.54 | -0.4 | -1.25 | 32.02 | 32.24 | 31.505 | 6515157 |
| 1729636800 | 31.94 | -1.09 | -3.30 | 31.46 | 32.04 | 31.25 | 11274134 |
| 1729550400 | 33.03 | -0.15 | -0.45 | 32.92 | 33.24 | 32.63 | 3088590 |
| 1729291200 | 33.18 | 0.24 | 0.73 | 33.119999 | 33.38 | 32.92 | 4633554 |
| 1729204800 | 32.939999 | -0.43 | -1.29 | 33.17 | 33.76 | 32.83 | 7942427 |
| 1729118400 | 33.369999 | -0.3 | -0.89 | 33.65 | 33.65 | 33.02 | 5584708 |
| 1729032000 | 33.67 | -0.31 | -0.91 | 33.92 | 33.95 | 33.29 | 5743084 |
| 1728945600 | 33.98 | -0.17 | -0.50 | 34.26 | 34.4499 | 33.8 | 3869534 |
| 1728686400 | 34.15 | 0.41 | 1.22 | 33.65 | 34.305 | 33.65 | 6739164 |
| 1728600000 | 33.74 | -0.1 | -0.30 | 33.52 | 33.84 | 33.33 | 6503276 |
| 1728513600 | 33.84 | 0.92 | 2.79 | 33.38 | 34.15 | 33.03 | 7784268 |
| 1728427200 | 32.92 | 0.34 | 1.04 | 32.384999 | 33 | 32.369999 | 4460972 |
| 1728340800 | 32.58 | -0.67 | -2.02 | 33.25 | 33.34 | 32.555 | 6522589 |
| 1728081600 | 33.25 | 0.48 | 1.46 | 33.346899 | 33.36 | 32.67 | 6098153 |
| 1727995200 | 32.77 | -0.44 | -1.32 | 32.65 | 32.92 | 32.409999 | 7150367 |
| 1727908800 | 33.21 | 0.45 | 1.37 | 32.924999 | 33.27 | 32.555 | 6037603 |
| 1727822400 | 32.759999 | 0.39 | 1.20 | 33.81 | 34.14 | 32.3101 | 10587032 |
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
