Mexico - Delayed Quote MXN
Pinterest, Inc. (PINS.MX)
514.00
-5.00
(-0.96%)
At close: April 28 at 9:29:39 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 514.00 | 515.00 | 514.00 | 514.00 | 514.00 | 52,244 |
| Apr 25, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| Apr 24, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| Apr 23, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,193 |
| Apr 22, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| Apr 21, 2025 | 500.00 | 502.50 | 484.00 | 484.00 | 484.00 | 122 |
| Apr 16, 2025 | 515.00 | 515.00 | 500.03 | 500.03 | 500.03 | 71 |
| Apr 15, 2025 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | 22 |
| Apr 14, 2025 | 525.00 | 525.00 | 519.00 | 519.00 | 519.00 | 503 |
| Apr 11, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Apr 10, 2025 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 1,424 |
| Apr 9, 2025 | 520.00 | 563.00 | 516.00 | 563.00 | 563.00 | 644 |
| Apr 8, 2025 | 530.00 | 530.00 | 515.60 | 515.60 | 515.60 | 472 |
| Apr 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 397 |
| Apr 4, 2025 | 545.98 | 545.98 | 522.00 | 540.00 | 540.00 | 4,367 |
| Apr 3, 2025 | 555.00 | 569.99 | 545.98 | 545.98 | 545.98 | 5,304 |
| Apr 2, 2025 | 648.42 | 648.42 | 648.42 | 648.42 | 648.42 | 50 |
| Apr 1, 2025 | 639.11 | 639.11 | 639.11 | 639.11 | 639.11 | - |
| Mar 31, 2025 | 639.11 | 639.11 | 639.11 | 639.11 | 639.11 | - |
| Mar 28, 2025 | 640.00 | 640.00 | 639.11 | 639.11 | 639.11 | 874 |
| Mar 27, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 1,853 |
| Mar 26, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| Mar 25, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 3,486 |
| Mar 24, 2025 | 655.75 | 655.75 | 655.75 | 655.75 | 655.75 | - |
| Mar 21, 2025 | 651.90 | 655.75 | 651.90 | 655.75 | 655.75 | 103 |
| Mar 20, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7 |
| Mar 19, 2025 | 633.50 | 640.00 | 633.50 | 640.00 | 640.00 | 8,332 |
| Mar 18, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 7 |
| Mar 14, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 59 |
| Mar 13, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Mar 12, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 10 |
| Mar 11, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - |
| Mar 10, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - |
| Mar 7, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 28 |
| Mar 6, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 5 |
| Mar 5, 2025 | 733.50 | 733.50 | 733.50 | 733.50 | 733.50 | 701 |
| Mar 4, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Mar 3, 2025 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 17 |
| Feb 28, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 5 |
| Feb 27, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 16 |
| Feb 26, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 9 |
| Feb 25, 2025 | 739.40 | 753.00 | 739.40 | 753.00 | 753.00 | 451 |
| Feb 24, 2025 | 740.00 | 759.20 | 740.00 | 759.20 | 759.20 | 191 |
| Feb 21, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 174 |
| Feb 20, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 107 |
| Feb 19, 2025 | 794.60 | 794.60 | 794.60 | 794.60 | 794.60 | 498 |
| Feb 18, 2025 | 790.00 | 799.56 | 790.00 | 799.56 | 799.56 | 6,625 |
| Feb 17, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 8 |
| Feb 14, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 12 |
| Feb 13, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| Feb 12, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 6 |
| Feb 11, 2025 | 800.00 | 816.00 | 800.00 | 808.88 | 808.88 | 37 |
| Feb 10, 2025 | 826.00 | 826.00 | 818.00 | 818.00 | 818.00 | 50 |
| Feb 7, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 8,443 |
| Feb 6, 2025 | 689.00 | 689.00 | 684.85 | 687.00 | 687.00 | 12,050 |
| Feb 5, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Feb 4, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 28 |
| Jan 31, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 1,061 |
| Jan 30, 2025 | 683.51 | 683.51 | 679.95 | 680.00 | 680.00 | 66 |
| Jan 29, 2025 | 690.00 | 691.50 | 690.00 | 691.50 | 691.50 | 128 |
| Jan 28, 2025 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 206 |
| Jan 27, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 22 |
| Jan 24, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 22 |
| Jan 23, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 950 |
| Jan 22, 2025 | 654.00 | 654.00 | 646.61 | 646.61 | 646.61 | 77 |
| Jan 21, 2025 | 643.99 | 656.91 | 643.99 | 656.91 | 656.91 | 15,095 |
| Jan 20, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Jan 17, 2025 | 638.00 | 638.00 | 635.00 | 635.00 | 635.00 | 2,297 |
| Jan 16, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 31 |
| Jan 15, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Jan 14, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - |
| Jan 13, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 7 |
| Jan 10, 2025 | 653.80 | 653.80 | 645.00 | 645.00 | 645.00 | 264 |
| Jan 9, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Jan 8, 2025 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 94 |
| Jan 7, 2025 | 665.75 | 665.75 | 665.75 | 665.75 | 665.75 | - |
| Jan 6, 2025 | 655.00 | 665.75 | 655.00 | 665.75 | 665.75 | 814 |
| Jan 3, 2025 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | 905 |
| Jan 2, 2025 | 621.78 | 630.00 | 616.00 | 629.00 | 629.00 | 1,890 |
| Dec 31, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Dec 30, 2024 | 590.00 | 599.00 | 590.00 | 595.00 | 595.00 | 537 |
| Dec 27, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 15 |
| Dec 26, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 102 |
| Dec 24, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 23, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Dec 20, 2024 | 589.00 | 600.00 | 589.00 | 600.00 | 600.00 | 411 |
| Dec 19, 2024 | 607.00 | 607.00 | 605.00 | 605.00 | 605.00 | 25 |
| Dec 18, 2024 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 423 |
| Dec 17, 2024 | 606.10 | 620.18 | 606.10 | 617.77 | 617.77 | 166 |
| Dec 16, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Dec 13, 2024 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 799 |
| Dec 11, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 16 |
| Dec 10, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Dec 9, 2024 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 192 |
| Dec 6, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Dec 5, 2024 | 645.50 | 645.50 | 645.00 | 645.00 | 645.00 | 160 |
| Dec 4, 2024 | 653.00 | 657.88 | 653.00 | 655.00 | 655.00 | 1,266 |
| Dec 3, 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 22 |
| Dec 2, 2024 | 620.85 | 620.85 | 620.00 | 620.00 | 620.00 | 1,750 |
| Nov 29, 2024 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 70 |
| Nov 28, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Nov 27, 2024 | 622.21 | 630.00 | 622.21 | 630.00 | 630.00 | 1,089 |
| Nov 26, 2024 | 629.00 | 645.21 | 629.00 | 643.15 | 643.15 | 10,795 |
| Nov 25, 2024 | 617.89 | 619.00 | 610.00 | 619.00 | 619.00 | 10,876 |
| Nov 22, 2024 | 608.94 | 612.00 | 608.94 | 611.00 | 611.00 | 4,144 |
| Nov 21, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 71 |
| Nov 20, 2024 | 597.00 | 597.00 | 590.00 | 590.00 | 590.00 | 1,477 |
| Nov 19, 2024 | 580.57 | 599.00 | 580.57 | 597.31 | 597.31 | 12,225 |
| Nov 15, 2024 | 590.00 | 590.00 | 570.50 | 576.00 | 576.00 | 2,721 |
| Nov 14, 2024 | 611.50 | 611.50 | 605.00 | 605.00 | 605.00 | 2,597 |
| Nov 13, 2024 | 622.00 | 622.00 | 611.00 | 611.30 | 611.30 | 537 |
| Nov 12, 2024 | 635.00 | 638.00 | 629.00 | 638.00 | 638.00 | 626 |
| Nov 11, 2024 | 610.00 | 624.00 | 610.00 | 621.00 | 621.00 | 1,106 |
| Nov 8, 2024 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | 3,242 |
| Nov 7, 2024 | 678.19 | 687.50 | 678.00 | 678.00 | 678.00 | 2,653 |
| Nov 6, 2024 | 680.00 | 680.00 | 675.00 | 675.98 | 675.98 | 2,834 |
| Nov 5, 2024 | 650.00 | 664.88 | 650.00 | 658.00 | 658.00 | 72 |
| Nov 4, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 99 |
| Nov 1, 2024 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - |
| Oct 31, 2024 | 640.00 | 643.70 | 640.00 | 643.70 | 643.70 | 97 |
| Oct 30, 2024 | 658.81 | 666.50 | 658.81 | 663.30 | 663.30 | 2,122 |
| Oct 29, 2024 | 640.01 | 651.93 | 640.01 | 651.93 | 651.93 | 931 |
| Oct 28, 2024 | 644.77 | 645.90 | 644.74 | 644.75 | 644.75 | 1,144 |
| Oct 25, 2024 | 634.00 | 648.00 | 634.00 | 644.76 | 644.76 | 171 |
| Oct 24, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 5 |
| Oct 23, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 64 |
| Oct 22, 2024 | 641.29 | 641.29 | 641.29 | 641.29 | 641.29 | 15 |
| Oct 21, 2024 | 651.01 | 651.01 | 651.01 | 651.01 | 651.01 | - |
| Oct 18, 2024 | 650.00 | 651.01 | 650.00 | 651.01 | 651.01 | 29 |
| Oct 17, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 7 |
| Oct 16, 2024 | 646.61 | 646.61 | 646.61 | 646.61 | 646.61 | - |
| Oct 15, 2024 | 663.00 | 663.00 | 646.61 | 646.61 | 646.61 | 3,000 |
| Oct 14, 2024 | 651.91 | 651.91 | 651.91 | 651.91 | 651.91 | 35 |
| Oct 11, 2024 | 656.70 | 666.99 | 656.70 | 660.00 | 660.00 | 339 |
| Oct 10, 2024 | 654.46 | 654.46 | 654.46 | 654.46 | 654.46 | 195 |
| Oct 9, 2024 | 650.00 | 662.00 | 647.00 | 662.00 | 662.00 | 3,313 |
| Oct 8, 2024 | 636.99 | 637.00 | 634.00 | 637.00 | 637.00 | 55 |
| Oct 7, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| Oct 4, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 38 |
| Oct 3, 2024 | 640.00 | 640.00 | 639.99 | 639.99 | 639.99 | 37 |
| Oct 2, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 44 |
| Sep 30, 2024 | 630.02 | 630.02 | 630.02 | 630.02 | 630.02 | - |
| Sep 27, 2024 | 630.02 | 630.02 | 630.02 | 630.02 | 630.02 | 10 |
| Sep 26, 2024 | 631.30 | 638.00 | 631.30 | 638.00 | 638.00 | 101 |
| Sep 25, 2024 | 629.00 | 629.40 | 628.90 | 629.40 | 629.40 | 664 |
| Sep 24, 2024 | 593.00 | 610.00 | 593.00 | 610.00 | 610.00 | 1,330 |
| Sep 23, 2024 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | 146 |
| Sep 20, 2024 | 583.50 | 590.00 | 583.50 | 590.00 | 590.00 | 59 |
| Sep 19, 2024 | 550.00 | 598.00 | 550.00 | 593.45 | 593.45 | 1,237 |
| Sep 18, 2024 | 558.55 | 558.55 | 558.55 | 558.55 | 558.55 | - |
| Sep 17, 2024 | 558.55 | 558.55 | 558.55 | 558.55 | 558.55 | 35 |
| Sep 13, 2024 | 587.49 | 587.49 | 587.49 | 587.49 | 587.49 | - |
| Sep 12, 2024 | 587.49 | 587.49 | 587.49 | 587.49 | 587.49 | - |
| Sep 11, 2024 | 587.49 | 587.49 | 587.49 | 587.49 | 587.49 | 7 |
| Sep 10, 2024 | 596.89 | 596.89 | 596.89 | 596.89 | 596.89 | 10 |
| Sep 9, 2024 | 596.89 | 596.89 | 596.89 | 596.89 | 596.89 | 10 |
| Sep 6, 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 95 |
| Sep 5, 2024 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | 50 |
| Sep 4, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Sep 3, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 8 |
| Sep 2, 2024 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| Aug 30, 2024 | 623.00 | 628.00 | 623.00 | 628.00 | 628.00 | 167 |
| Aug 29, 2024 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - |
| Aug 28, 2024 | 622.60 | 622.60 | 622.60 | 622.60 | 622.60 | - |
| Aug 27, 2024 | 620.00 | 622.60 | 620.00 | 622.60 | 622.60 | 132 |
| Aug 26, 2024 | 597.81 | 614.45 | 597.81 | 610.09 | 610.09 | 510 |
| Aug 23, 2024 | 623.59 | 623.59 | 623.59 | 623.59 | 623.59 | - |
| Aug 22, 2024 | 632.00 | 632.00 | 605.02 | 623.59 | 623.59 | 2,171 |
| Aug 21, 2024 | 613.86 | 630.00 | 613.86 | 630.00 | 630.00 | 2,024 |
| Aug 20, 2024 | 596.96 | 600.10 | 595.90 | 600.10 | 600.10 | 19,910 |
| Aug 19, 2024 | 586.40 | 596.00 | 586.40 | 594.59 | 594.59 | 2,685 |
| Aug 16, 2024 | 577.50 | 580.25 | 577.50 | 578.35 | 578.35 | 16,086 |
| Aug 15, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 14 |
| Aug 14, 2024 | 564.39 | 564.39 | 564.39 | 564.39 | 564.39 | 10 |
| Aug 13, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 13 |
| Aug 12, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Aug 9, 2024 | 542.71 | 545.00 | 541.01 | 545.00 | 545.00 | 101 |
| Aug 8, 2024 | 550.00 | 554.00 | 542.72 | 554.00 | 554.00 | 237 |
| Aug 7, 2024 | 584.79 | 584.79 | 557.62 | 558.00 | 558.00 | 1,343 |
| Aug 6, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 14 |
| Aug 5, 2024 | 559.00 | 559.00 | 547.80 | 550.00 | 550.00 | 174 |
| Aug 2, 2024 | 567.99 | 567.99 | 567.98 | 567.98 | 567.98 | 175 |
| Aug 1, 2024 | 601.60 | 601.60 | 582.00 | 582.00 | 582.00 | 859 |
| Jul 31, 2024 | 635.00 | 635.00 | 595.00 | 595.88 | 595.88 | 6,873 |
| Jul 30, 2024 | 700.00 | 703.00 | 700.00 | 701.60 | 701.60 | 583 |
| Jul 29, 2024 | 699.99 | 699.99 | 699.99 | 699.99 | 699.99 | - |
| Jul 26, 2024 | 699.99 | 699.99 | 699.99 | 699.99 | 699.99 | 155 |
| Jul 25, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | - |
| Jul 24, 2024 | 730.00 | 730.00 | 712.00 | 712.00 | 712.00 | 888 |
| Jul 23, 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 2,685 |
| Jul 22, 2024 | 732.40 | 732.40 | 721.61 | 721.61 | 721.61 | 212 |
| Jul 19, 2024 | 748.80 | 748.80 | 748.80 | 748.80 | 748.80 | - |
| Jul 18, 2024 | 748.80 | 748.80 | 748.80 | 748.80 | 748.80 | 5,401 |
| Jul 17, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - |
| Jul 16, 2024 | 732.00 | 732.00 | 716.00 | 716.00 | 716.00 | 1,550 |
| Jul 15, 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 1,056 |
| Jul 12, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Jul 11, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Jul 10, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Jul 9, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Jul 8, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 250 |
| Jul 5, 2024 | 761.41 | 783.00 | 761.41 | 783.00 | 783.00 | 202 |
| Jul 4, 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| Jul 3, 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| Jul 2, 2024 | 760.01 | 792.00 | 760.01 | 792.00 | 792.00 | 235 |
| Jul 1, 2024 | 789.00 | 789.00 | 783.50 | 783.50 | 783.50 | 151 |
| Jun 28, 2024 | 818.00 | 818.00 | 808.13 | 808.13 | 808.13 | 25 |
| Jun 27, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - |
| Jun 26, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - |
| Jun 25, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 11 |
| Jun 24, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Jun 21, 2024 | 780.00 | 787.00 | 780.00 | 787.00 | 787.00 | 37 |
| Jun 20, 2024 | 803.61 | 805.00 | 798.10 | 805.00 | 805.00 | 574 |
| Jun 19, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| Jun 18, 2024 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | 473 |
| Jun 17, 2024 | 819.00 | 829.12 | 819.00 | 829.12 | 829.12 | 296 |
| Jun 14, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 37 |
| Jun 13, 2024 | 822.99 | 822.99 | 802.00 | 802.00 | 802.00 | 132 |
| Jun 12, 2024 | 820.00 | 830.00 | 817.75 | 823.00 | 823.00 | 5,015 |
| Jun 11, 2024 | 808.00 | 809.00 | 805.00 | 809.00 | 809.00 | 310 |
| Jun 10, 2024 | 807.00 | 807.00 | 800.00 | 800.00 | 800.00 | 197 |
| Jun 7, 2024 | 759.11 | 808.00 | 754.41 | 808.00 | 808.00 | 3,395 |
| Jun 6, 2024 | 723.05 | 741.91 | 723.05 | 740.00 | 740.00 | 322 |
| Jun 5, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| Jun 4, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 47 |
| Jun 3, 2024 | 685.00 | 728.00 | 685.00 | 722.63 | 722.63 | 169 |
| May 31, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 39 |
| May 30, 2024 | 679.41 | 679.41 | 679.41 | 679.41 | 679.41 | 332 |
| May 29, 2024 | 697.21 | 697.21 | 697.21 | 697.21 | 697.21 | 72 |
| May 28, 2024 | 700.00 | 700.00 | 686.55 | 690.00 | 690.00 | 492 |
| May 27, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| May 24, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| May 23, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| May 22, 2024 | 688.00 | 690.00 | 688.00 | 690.00 | 690.00 | 139 |
| May 21, 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - |
| May 20, 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - |
| May 17, 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 100 |
| May 16, 2024 | 715.00 | 715.00 | 714.00 | 714.05 | 714.05 | 493 |
| May 15, 2024 | 703.50 | 705.00 | 703.50 | 705.00 | 705.00 | 450 |
| May 14, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 128 |
| May 13, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| May 10, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| May 9, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - |
| May 8, 2024 | 711.00 | 716.50 | 711.00 | 715.00 | 715.00 | 669 |
| May 7, 2024 | 692.00 | 700.00 | 692.00 | 700.00 | 700.00 | 29 |
| May 6, 2024 | 686.00 | 693.98 | 672.41 | 693.98 | 693.98 | 5,575 |
| May 3, 2024 | 681.00 | 690.00 | 681.00 | 686.00 | 686.00 | 551 |
| May 2, 2024 | 671.05 | 682.00 | 671.05 | 681.00 | 681.00 | 1,100 |
| Apr 30, 2024 | 544.50 | 577.00 | 544.50 | 577.00 | 577.00 | 187 |
| Apr 29, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
Related Tickers
RTMVF Rightmove plc
8.90
0.00%
UP2.F Upwork Inc.
11.69
-1.14%
LTRPB Liberty TripAdvisor Holdings, Inc.
0.2510
0.00%
B1C.HA Baidu Inc
77.40
-1.28%
RCRRF Recruit Holdings Co., Ltd.
50.75
0.00%
639.DU Spotify Technology SA
527.50
+0.27%
ABEC.F Alphabet Inc.
142.98
+0.53%
M1TA34.SA Meta Platforms, Inc.
110.80
-0.07%
PRX.JO Prosus N.V.
85,929.00
-1.20%
GOOG.MX Alphabet Inc.
3,160.99
-1.22%