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 | -0.05 | -0.151745068285 | 32.95 | 33.91 | 32.28 | 10975126 | 33.07883347 | CS |
| 4 | 1.64 | 5.24632117722 | 31.26 | 33.91 | 29 | 10218046 | 31.69090019 | CS |
| 12 | 3.76 | 12.9032258065 | 29.14 | 33.91 | 27.93 | 11094106 | 30.64104657 | CS |
| 26 | -2.1 | -6 | 35 | 36.11 | 27.11 | 10005574 | 30.93301578 | CS |
| 52 | -4.82 | -12.7783669141 | 37.72 | 45.185 | 27.11 | 9694233 | 34.59545421 | CS |
| 156 | 5.81 | 21.4470284238 | 27.09 | 45.185 | 16.14 | 11634245 | 27.67060478 | CS |
| 260 | 10.53 | 47.0719713903 | 22.37 | 89.9 | 10.1 | 12384628 | 36.26162192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 32.96 | 0.03 | 0.09 | 33.17 | 33.705 | 32.9 | 8995221 |
| 1738280400 | 32.93 | -0.29 | -0.87 | 33.89 | 33.91 | 32.909999 | 8548492 |
| 1738194000 | 33.22 | 0.32 | 0.97 | 33.049999 | 33.88 | 32.869999 | 10956859 |
| 1738107600 | 32.9 | -0.58 | -1.73 | 32.799999 | 33.52 | 32.369999 | 12500032 |
| 1738021200 | 33.479999 | 0.58 | 1.76 | 32.28 | 33.785 | 32.28 | 10432672 |
| 1737762000 | 32.9 | 1.26 | 3.98 | 32.95 | 33.075 | 32.35 | 12437574 |
| 1737675600 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
| 1737589200 | 31.64 | -0.43 | -1.34 | 32.2 | 32.39 | 31.525 | 11113384 |
| 1737502800 | 32.07 | 1.54 | 5.04 | 30.96 | 32.13 | 30.96 | 14221823 |
| 1737157200 | 30.53 | 0.14 | 0.46 | 30.78 | 30.98 | 30.36 | 7837677 |
| 1737070800 | 30.39 | -0.24 | -0.78 | 30.5 | 31.19 | 30.36 | 6912796 |
| 1736984400 | 30.63 | 0.84 | 2.82 | 30.43 | 31.51 | 30.34 | 8998063 |
| 1736898000 | 29.79 | -0.62 | -2.04 | 30.48 | 30.5 | 29.53 | 9953833 |
| 1736811600 | 30.41 | -0.25 | -0.82 | 29.78 | 30.44 | 29 | 11013309 |
| 1736552400 | 30.66 | -0.21 | -0.68 | 30.775 | 31.795 | 30.65 | 11898605 |
| 1736379600 | 30.87 | -0.94 | -2.96 | 31.465 | 31.98 | 30.71 | 12296151 |
| 1736293200 | 31.81 | -0.6 | -1.85 | 32.4 | 32.49 | 31.77 | 6447065 |
| 1736206800 | 32.409999 | 1.47 | 4.75 | 31.78 | 32.88 | 31.78 | 10128463 |
| 1735947600 | 30.94 | 0.36 | 1.18 | 31.26 | 31.74 | 30.74 | 8009992 |
| 1735861200 | 30.58 | 1.58 | 5.45 | 29.33 | 30.61 | 29.32 | 9829401 |
| 1735688400 | 29 | -0.15 | -0.51 | 29.11 | 29.52 | 28.9301 | 7458440 |
| 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 |
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
