U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.96+1.78 (+8.03%)
Al cierre: 04:00PM EDT
24.58 +0.62 (+2.59%)
Fuera de horario: 05:35PM EDT
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 202224.0627.5023.1023.9623.96131,350,592
05 ago 202216.9722.7716.5022.1822.18125,376,300
04 ago 202218.9819.7518.2518.6618.6666,585,500
03 ago 202217.2018.2716.7818.2118.2141,951,900
02 ago 202215.4516.9915.3116.8616.8642,734,200
01 ago 202214.3315.5014.3215.3715.3723,919,700
29 jul 202214.3114.8714.0414.5614.5618,222,500
28 jul 202214.6315.2914.2014.5814.5824,618,700
27 jul 202214.2314.5413.8214.4814.4823,192,000
26 jul 202214.6614.7313.9414.0314.0321,317,100
25 jul 202215.5515.5714.8014.9114.9120,684,400
22 jul 202216.7016.8815.2815.5015.5031,469,900
21 jul 202217.9018.3716.9517.0017.0039,350,000
20 jul 202216.5217.7316.3317.5217.5247,582,900
19 jul 202217.4117.8216.2516.3616.3650,521,500
18 jul 202215.6016.9615.5316.5416.5454,040,500
15 jul 202215.2715.3914.7115.3715.3726,144,400
14 jul 202214.9515.6814.7315.0615.0635,302,700
13 jul 202215.0515.9314.9015.1415.1436,666,700
12 jul 202214.9516.1414.8115.6015.6052,835,300
11 jul 202214.4914.9914.0714.9514.9532,394,400
08 jul 202213.8915.3213.8414.6614.6648,920,800
07 jul 202212.5414.6912.4114.4814.4862,763,200
06 jul 202212.6813.0412.1612.5712.5725,762,100
05 jul 202213.5513.5812.5612.7812.7830,261,000
01 jul 202213.4814.3113.2613.5313.5330,952,600
30 jun 202213.4013.8512.9113.5513.5525,348,300
29 jun 202213.0713.8912.8013.6513.6527,690,400
28 jun 202214.0014.3013.3113.3813.3839,677,100
27 jun 202212.5814.7512.3114.1314.1377,601,900
24 jun 202212.1712.5711.9312.4712.4780,759,000
23 jun 202212.7912.8111.4412.0512.0536,073,100
22 jun 202212.5013.2212.3712.6012.6026,660,700
21 jun 202212.7512.9312.2212.5012.5030,357,400
17 jun 202211.8612.7111.8612.5312.5333,042,300
16 jun 202212.2212.5011.4311.7911.7926,518,100
15 jun 202211.5512.9711.5412.7712.7737,213,600
14 jun 202211.5212.0511.1111.9211.9225,723,500
13 jun 202211.9112.2011.0911.4811.4827,916,000
10 jun 202212.6312.7312.0712.4312.4326,509,900
09 jun 202213.3713.5312.5712.7812.7832,254,800
08 jun 202212.8014.2512.7113.5213.5251,742,200
07 jun 202212.0213.2511.8113.0713.0740,370,600
06 jun 202212.4212.5811.7711.9511.9534,537,900
03 jun 202212.7813.0612.1812.4512.4539,226,000
02 jun 202212.6913.5412.3013.3013.3045,309,900
01 jun 202214.0114.3212.8012.8112.8155,539,700
31 may 202215.7516.1313.9314.3414.34106,975,100
27 may 202212.6514.4712.4014.4314.4389,906,000
26 may 202211.7512.8811.5912.2312.2371,002,400
25 may 202210.4811.8810.4011.8811.8853,628,000
24 may 202211.3311.3910.3010.3910.3937,689,300
23 may 202212.0112.0211.4511.5811.5824,854,400
20 may 202213.1813.3511.4312.0312.0341,387,900
19 may 202212.7713.5012.6613.0813.0850,443,600
18 may 202212.7314.2212.5112.7612.7653,729,400
17 may 202212.0612.9211.8412.9012.9038,183,500
16 may 202211.9012.6611.5011.7111.7140,960,000
13 may 202212.1112.4911.4911.8111.8158,129,300
12 may 202210.0513.719.7011.2011.20104,887,800
11 may 202211.5611.659.9110.3710.3758,508,700
10 may 202213.1514.0111.5011.8411.8455,693,400
09 may 202213.6313.6312.4312.5212.5240,732,200
06 may 202214.6614.8413.5213.7613.7633,033,100
05 may 202215.6815.7914.3614.6914.6926,987,600
04 may 202215.2215.9114.6815.7215.7226,421,700
03 may 202215.1616.1114.7315.5115.5131,834,300
02 may 202215.1015.4914.6115.2615.2623,883,200
29 abr 202215.6316.0515.2215.3015.3021,342,700
28 abr 202215.7116.1314.7015.6415.6429,857,700
27 abr 202215.3916.2515.2515.8515.8526,605,900
26 abr 202216.8917.0915.4915.5015.5024,732,800
25 abr 202216.3917.0316.2916.9616.9626,444,200
22 abr 202217.1217.6116.1016.5216.5226,431,700
21 abr 202217.4118.0716.6616.8516.8526,372,700
20 abr 202218.4018.6617.3017.3417.3423,913,500
19 abr 202217.3818.9217.1018.6818.6831,744,900
18 abr 202218.1018.1916.9717.4817.4823,892,600
14 abr 202218.2718.6917.9018.0218.0225,333,700
13 abr 202217.5518.5816.9418.5318.5336,748,800
12 abr 202218.8819.0117.2017.4217.4242,073,100
11 abr 202218.0318.8217.7218.7218.7237,554,600
08 abr 202219.7019.7018.1318.2418.2442,674,700
07 abr 202220.6320.9418.6319.7319.7353,370,500
06 abr 202220.6521.9220.0120.3920.3952,212,200
05 abr 202223.1823.9621.0021.2121.2141,624,100
04 abr 202223.4823.7521.9423.3123.3151,458,400
01 abr 202225.1325.2822.3423.3023.3065,735,700
31 mar 202224.7725.9223.2624.6424.6489,239,000
30 mar 202228.5629.2325.3525.6825.6895,384,200
29 mar 202230.0334.3326.4129.4429.44212,293,100
28 mar 202220.6129.7320.5329.3329.33226,704,100
25 mar 202219.9521.7019.7120.2420.2471,814,700
24 mar 202220.0520.5718.8620.2320.2368,471,700
23 mar 202218.7522.3518.1820.7420.74170,142,600
22 mar 202215.8818.9115.7518.2618.2681,798,900
21 mar 202215.6916.5515.2815.8615.8634,256,700
18 mar 202214.9815.9014.9715.8015.8031,992,100
17 mar 202214.9115.6114.8615.1915.1924,130,400
16 mar 202214.5115.6914.2315.2315.2339,104,500
*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...