AMC Entertainment Holdings, Inc. (AMC.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:58PM CST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 55.55 | 60.00 | 55.55 | 58.33 | 58.33 | 15,282 |
| 25 abr 2024 | 55.00 | 55.76 | 54.25 | 55.76 | 55.76 | 5,285 |
| 24 abr 2024 | 57.90 | 60.00 | 54.50 | 55.88 | 55.88 | 4,905 |
| 23 abr 2024 | 58.00 | 60.17 | 57.40 | 57.99 | 57.99 | 5,134 |
| 22 abr 2024 | 56.50 | 59.29 | 52.00 | 58.28 | 58.28 | 6,887 |
| 19 abr 2024 | 52.50 | 56.25 | 52.50 | 54.53 | 54.53 | 17,694 |
| 18 abr 2024 | 50.50 | 50.51 | 47.17 | 50.19 | 50.19 | 12,194 |
| 17 abr 2024 | 48.11 | 51.19 | 48.11 | 50.09 | 50.09 | 7,407 |
| 16 abr 2024 | 42.50 | 48.95 | 42.16 | 47.49 | 47.49 | 5,922 |
| 15 abr 2024 | 44.00 | 44.39 | 41.90 | 41.98 | 41.98 | 1,110 |
| 12 abr 2024 | 48.50 | 48.50 | 43.90 | 44.26 | 44.26 | 15,937 |
| 11 abr 2024 | 47.41 | 47.41 | 45.27 | 46.39 | 46.39 | 5,161 |
| 10 abr 2024 | 49.00 | 49.00 | 46.90 | 47.41 | 47.41 | 1,412 |
| 09 abr 2024 | 48.50 | 49.37 | 48.48 | 49.34 | 49.34 | 1,665 |
| 08 abr 2024 | 49.40 | 49.80 | 48.50 | 48.61 | 48.61 | 1,280 |
| 05 abr 2024 | 49.55 | 50.13 | 49.00 | 49.53 | 49.53 | 9,104 |
| 04 abr 2024 | 50.28 | 51.32 | 50.00 | 50.10 | 50.10 | 11,142 |
| 03 abr 2024 | 52.13 | 52.13 | 49.00 | 50.38 | 50.38 | 4,125 |
| 02 abr 2024 | 53.27 | 53.27 | 51.20 | 52.14 | 52.14 | 7,052 |
| 01 abr 2024 | 66.50 | 66.50 | 52.47 | 52.71 | 52.71 | 14,268 |
| 27 mar 2024 | 69.00 | 72.22 | 67.97 | 72.00 | 72.00 | 1,644 |
| 26 mar 2024 | 69.29 | 71.13 | 67.96 | 67.97 | 67.97 | 3,784 |
| 25 mar 2024 | 68.88 | 70.06 | 68.00 | 69.01 | 69.01 | 636 |
| 22 mar 2024 | 70.05 | 70.05 | 68.10 | 68.22 | 68.22 | 6,534 |
| 21 mar 2024 | 71.66 | 71.66 | 70.00 | 70.11 | 70.11 | 11,684 |
| 20 mar 2024 | 71.26 | 71.26 | 70.00 | 71.00 | 71.00 | 8,765 |
| 19 mar 2024 | 73.39 | 73.39 | 71.14 | 71.25 | 71.25 | 1,242 |
| 15 mar 2024 | 70.00 | 75.59 | 70.00 | 73.88 | 73.88 | 3,079 |
| 14 mar 2024 | 72.55 | 72.55 | 70.00 | 70.88 | 70.88 | 2,938 |
| 13 mar 2024 | 73.00 | 74.45 | 72.50 | 72.75 | 72.75 | 3,893 |
| 12 mar 2024 | 73.70 | 74.44 | 72.00 | 72.12 | 72.12 | 3,982 |
| 11 mar 2024 | 75.02 | 75.20 | 73.00 | 73.25 | 73.25 | 2,515 |
| 08 mar 2024 | 78.03 | 79.73 | 72.00 | 72.22 | 72.22 | 25,677 |
| 07 mar 2024 | 77.00 | 82.35 | 76.51 | 76.51 | 76.51 | 19,350 |
| 06 mar 2024 | 75.02 | 78.00 | 75.00 | 76.00 | 76.00 | 2,132 |
| 05 mar 2024 | 72.90 | 76.75 | 72.00 | 76.25 | 76.25 | 1,398 |
| 04 mar 2024 | 72.22 | 74.00 | 70.50 | 73.68 | 73.68 | 5,450 |
| 01 mar 2024 | 73.50 | 76.00 | 73.50 | 74.01 | 74.01 | 7,937 |
| 29 feb 2024 | 80.38 | 81.00 | 72.77 | 73.67 | 73.67 | 72,298 |
| 28 feb 2024 | 83.00 | 87.00 | 81.57 | 84.67 | 84.67 | 26,228 |
| 27 feb 2024 | 78.50 | 81.60 | 77.93 | 81.61 | 81.61 | 7,778 |
| 26 feb 2024 | 77.34 | 78.60 | 76.17 | 76.17 | 76.17 | 1,322 |
| 23 feb 2024 | 76.00 | 77.49 | 73.84 | 76.75 | 76.75 | 8,489 |
| 22 feb 2024 | 79.20 | 80.00 | 75.00 | 75.22 | 75.22 | 4,989 |
| 21 feb 2024 | 79.50 | 80.95 | 77.34 | 78.51 | 78.51 | 1,489 |
| 20 feb 2024 | 83.00 | 83.00 | 78.01 | 80.50 | 80.50 | 749 |
| 19 feb 2024 | 83.00 | 83.86 | 83.00 | 83.00 | 83.00 | 87 |
| 16 feb 2024 | 83.00 | 83.45 | 80.00 | 82.98 | 82.98 | 3,057 |
| 15 feb 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 3,934 |
| 14 feb 2024 | 77.77 | 82.82 | 77.00 | 82.57 | 82.57 | 10,237 |
| 13 feb 2024 | 77.83 | 79.99 | 74.00 | 77.00 | 77.00 | 1,911 |
| 12 feb 2024 | 74.50 | 80.80 | 74.50 | 78.00 | 78.00 | 23,130 |
| 09 feb 2024 | 74.26 | 77.00 | 72.05 | 74.34 | 74.34 | 1,718 |
| 08 feb 2024 | 68.66 | 71.50 | 68.66 | 70.73 | 70.73 | 1,387 |
| 07 feb 2024 | 70.00 | 70.00 | 65.99 | 66.78 | 66.78 | 8,057 |
| 06 feb 2024 | 67.00 | 70.72 | 61.01 | 69.47 | 69.47 | 13,260 |
| 02 feb 2024 | 70.00 | 70.00 | 67.93 | 68.60 | 68.60 | 2,096 |
| 01 feb 2024 | 70.00 | 71.67 | 69.58 | 71.50 | 71.50 | 861 |
| 31 ene 2024 | 71.58 | 73.90 | 70.92 | 72.30 | 72.30 | 11,711 |
| 30 ene 2024 | 73.61 | 73.61 | 70.00 | 70.50 | 70.50 | 2,101 |
| 29 ene 2024 | 70.00 | 73.10 | 68.65 | 73.03 | 73.03 | 646 |
| 26 ene 2024 | 73.29 | 73.29 | 70.27 | 70.42 | 70.42 | 1,959 |
| 25 ene 2024 | 72.00 | 72.00 | 70.30 | 70.71 | 70.71 | 1,758 |
| 24 ene 2024 | 77.00 | 77.00 | 72.00 | 72.30 | 72.30 | 2,297 |
| 23 ene 2024 | 77.50 | 81.00 | 75.50 | 75.54 | 75.54 | 10,948 |
| 22 ene 2024 | 78.25 | 81.00 | 76.66 | 77.00 | 77.00 | 9,409 |
| 19 ene 2024 | 76.66 | 77.00 | 73.08 | 76.50 | 76.50 | 4,010 |
| 18 ene 2024 | 71.99 | 76.98 | 71.20 | 76.75 | 76.75 | 4,634 |
| 17 ene 2024 | 72.33 | 73.54 | 69.50 | 71.48 | 71.48 | 3,621 |
| 16 ene 2024 | 80.00 | 80.00 | 71.61 | 72.33 | 72.33 | 3,595 |
| 15 ene 2024 | 79.00 | 80.90 | 79.00 | 80.90 | 80.90 | 546 |
| 12 ene 2024 | 80.00 | 80.50 | 76.00 | 76.54 | 76.54 | 5,342 |
| 11 ene 2024 | 82.65 | 82.65 | 79.21 | 79.59 | 79.59 | 8,582 |
| 10 ene 2024 | 87.00 | 87.00 | 80.67 | 82.67 | 82.67 | 4,544 |
| 09 ene 2024 | 88.00 | 89.59 | 86.00 | 86.47 | 86.47 | 2,499 |
| 08 ene 2024 | 87.00 | 90.99 | 86.40 | 89.14 | 89.14 | 862 |
| 05 ene 2024 | 88.00 | 88.88 | 86.99 | 88.00 | 88.00 | 1,579 |
| 04 ene 2024 | 96.00 | 96.00 | 90.00 | 90.37 | 90.37 | 7,654 |
| 03 ene 2024 | 103.63 | 103.63 | 94.95 | 95.30 | 95.30 | 3,367 |
| 02 ene 2024 | 103.56 | 107.99 | 103.00 | 103.63 | 103.63 | 1,694 |
| 29 dic 2023 | 104.20 | 106.64 | 102.90 | 103.97 | 103.97 | 4,589 |
| 28 dic 2023 | 103.91 | 109.50 | 103.91 | 104.94 | 104.94 | 22,212 |
| 27 dic 2023 | 103.00 | 106.00 | 103.00 | 103.91 | 103.91 | 3,101 |
| 26 dic 2023 | 103.13 | 105.97 | 102.50 | 104.49 | 104.49 | 10,371 |
| 22 dic 2023 | 103.50 | 104.98 | 102.90 | 103.00 | 103.00 | 846 |
| 21 dic 2023 | 107.89 | 108.79 | 101.70 | 103.50 | 103.50 | 7,474 |
| 20 dic 2023 | 114.00 | 114.00 | 106.30 | 106.97 | 106.97 | 24,188 |
| 19 dic 2023 | 115.50 | 116.07 | 113.50 | 115.07 | 115.07 | 6,383 |
| 18 dic 2023 | 114.50 | 117.50 | 112.00 | 116.50 | 116.50 | 4,974 |
| 15 dic 2023 | 116.50 | 117.89 | 114.10 | 114.34 | 114.34 | 8,269 |
| 14 dic 2023 | 117.94 | 124.00 | 114.99 | 115.97 | 115.97 | 18,885 |
| 13 dic 2023 | 120.00 | 120.00 | 113.45 | 117.94 | 117.94 | 12,132 |
| 11 dic 2023 | 120.10 | 123.20 | 118.01 | 122.95 | 122.95 | 7,146 |
| 08 dic 2023 | 118.51 | 121.44 | 118.50 | 120.00 | 120.00 | 14,741 |
| 07 dic 2023 | 117.00 | 120.58 | 117.00 | 119.30 | 119.30 | 6,799 |
| 06 dic 2023 | 122.50 | 122.50 | 118.00 | 118.01 | 118.01 | 2,168 |
| 05 dic 2023 | 130.00 | 130.00 | 120.00 | 122.13 | 122.13 | 25,932 |
| 04 dic 2023 | 121.49 | 131.00 | 118.90 | 130.52 | 130.52 | 22,274 |
| 01 dic 2023 | 115.51 | 120.00 | 114.00 | 118.75 | 118.75 | 12,080 |
| 30 nov 2023 | 123.55 | 123.55 | 116.00 | 116.25 | 116.25 | 7,916 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.