U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.4000-0.2400 (-5.17%)
Al cierre: 04:00PM EDT
4.3400 -0.06 (-1.36%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20244.51004.98004.32004.40004.400098,151,000
16 may 20245.05005.30004.62004.64004.6400129,501,900
15 may 20246.10006.60004.71005.48005.4800309,600,900
14 may 202411.880011.88005.85006.85006.8500634,246,600
13 may 20243.52005.88003.16005.19005.1900522,639,600
10 may 20243.06003.19002.90002.91002.910024,069,800
09 may 20243.02003.18002.91003.05003.050033,694,700
08 may 20243.15003.27003.07003.19003.190026,939,000
07 may 20243.27003.27003.06003.19003.190024,452,700
06 may 20243.26003.44003.04003.29003.290041,059,300
03 may 20243.15003.39003.12003.30003.300035,844,100
02 may 20243.04003.22002.97003.13003.130016,254,100
01 may 20242.92003.07002.84002.97002.970014,782,600
30 abr 20243.02003.03002.92002.93002.93009,370,200
29 abr 20243.33003.35002.96003.03003.030024,134,000
26 abr 20243.28003.49003.22003.41003.410015,423,900
25 abr 20243.15003.28003.10003.28003.280013,258,800
24 abr 20243.38003.50003.17003.28003.280013,666,600
23 abr 20243.40003.55003.36003.39003.390016,326,100
22 abr 20243.20003.49003.00003.42003.420026,989,500
19 abr 20242.89003.30002.83003.16003.160028,450,500
18 abr 20242.99003.00002.76002.92002.920013,960,300
17 abr 20242.94003.03002.82002.98002.980026,016,400
16 abr 20242.44002.89002.38002.72002.720031,338,600
15 abr 20242.67002.68002.46002.47002.470016,163,200
12 abr 20242.76002.78002.61002.65002.650016,611,200
11 abr 20242.89002.89002.73002.80002.800015,594,600
10 abr 20242.90002.91002.77002.83002.830016,257,100
09 abr 20242.97003.02002.95002.97002.97009,334,000
08 abr 20243.04003.05002.95002.95002.95009,716,600
05 abr 20243.01003.05002.95003.01003.010011,267,600
04 abr 20243.02003.15002.98003.00003.000016,686,800
03 abr 20243.12003.12002.94003.02003.020022,202,900
02 abr 20243.18003.21003.06003.10003.100019,707,400
01 abr 20243.74003.77003.12003.14003.140046,101,700
28 mar 20243.84003.96003.65003.72003.720044,200,800
27 mar 20244.13004.37004.07004.34004.340012,992,400
26 mar 20244.14004.30004.06004.07004.070013,948,700
25 mar 20244.11004.24004.06004.09004.09008,252,200
22 mar 20244.17004.18004.06004.08004.08007,275,400
21 mar 20244.25004.30004.15004.20004.20007,592,100
20 mar 20244.25004.28004.15004.25004.25008,398,300
19 mar 20244.35004.41004.24004.27004.27008,181,200
18 mar 20244.43004.49004.36004.39004.39008,581,600
15 mar 20244.20004.54004.20004.44004.440017,695,300
14 mar 20244.37004.38004.17004.27004.27009,477,900
13 mar 20244.32004.45004.30004.36004.36008,553,900
12 mar 20244.38004.41004.27004.34004.34007,131,900
11 mar 20244.30004.50004.25004.36004.360012,463,000
08 mar 20244.68004.78004.24004.30004.300017,458,800
07 mar 20244.60004.90004.52004.60004.600019,618,800
06 mar 20244.52004.69004.40004.56004.560012,789,200
05 mar 20244.23004.55004.21004.50004.500013,744,900
04 mar 20244.36004.39004.12004.32004.320014,610,500
01 mar 20244.34004.50004.23004.36004.360012,611,400
29 feb 20244.46004.75004.22004.32004.320028,656,100
28 feb 20244.93005.10004.75004.99004.990028,664,100
27 feb 20244.49004.85004.49004.81004.810017,026,500
26 feb 20244.46004.61004.37004.45004.450010,444,100
23 feb 20244.39004.54004.28004.44004.44009,598,600
22 feb 20244.66004.69004.36004.42004.42009,668,400
21 feb 20244.59004.82004.51004.57004.57008,125,600
20 feb 20244.76004.81004.55004.66004.66009,115,700
16 feb 20244.77004.95004.62004.83004.830010,204,400
15 feb 20244.80005.05004.76004.89004.890012,504,600
14 feb 20244.62004.87004.47004.80004.800013,270,800
13 feb 20244.37004.68004.26004.49004.490012,040,700
12 feb 20244.38004.72004.31004.56004.560015,646,900
09 feb 20244.15004.49004.10004.38004.380019,574,100
08 feb 20243.98004.16003.94004.09004.090010,763,900
07 feb 20244.08004.08003.84003.94003.940013,338,800
06 feb 20243.65004.16003.59004.07004.070020,639,700
05 feb 20243.97003.98003.60003.67003.670019,878,600
02 feb 20244.04004.06003.93004.01004.010012,845,900
01 feb 20244.10004.15004.02004.06004.060010,616,900
31 ene 20244.12004.32004.03004.05004.050014,591,600
30 ene 20244.23004.23004.08004.11004.11008,874,400
29 ene 20244.11004.27003.98004.27004.270010,971,900
26 ene 20244.12004.26004.06004.07004.070011,295,600
25 ene 20244.13004.23004.07004.08004.080011,252,900
24 ene 20244.40004.44004.11004.13004.130011,173,100
23 ene 20244.53004.72004.33004.33004.330012,718,300
22 ene 20244.60004.81004.43004.48004.480014,325,900
19 ene 20244.50004.53004.30004.51004.510011,156,800
18 ene 20244.15004.44004.08004.43004.430017,690,000
17 ene 20244.07004.26004.01004.11004.110015,468,000
16 ene 20244.54004.54004.13004.21004.210017,837,000
12 ene 20244.67004.79004.47004.56004.560014,390,800
11 ene 20244.86004.87004.64004.70004.700013,427,900
10 ene 20245.05005.05004.71004.91004.910022,955,000
09 ene 20245.24005.30005.03005.04005.040013,134,200
08 ene 20245.14005.42005.09005.29005.290014,387,800
05 ene 20245.26005.28005.08005.17005.170016,168,600
04 ene 20245.56005.60005.25005.30005.300022,982,900
03 ene 20246.05006.07005.55005.58005.580029,667,200
02 ene 20246.09006.33006.01006.11006.110013,559,500
29 dic 20236.20006.23006.06006.12006.120015,062,400
28 dic 20236.18006.50006.14006.21006.210018,490,600
27 dic 20236.11006.26006.04006.16006.160011,129,300
26 dic 20236.08006.19005.96006.11006.110013,107,000
*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...