AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 de ene. de 2022 | 16.24 | 17.29 | 14.23 | 16.64 | 16.64 | 82,424,700 |
| 21 de ene. de 2022 | 17.77 | 18.56 | 16.22 | 17.97 | 17.97 | 64,960,000 |
| 20 de ene. de 2022 | 18.59 | 20.16 | 17.95 | 18.07 | 18.07 | 51,078,700 |
| 19 de ene. de 2022 | 18.53 | 19.42 | 18.03 | 18.32 | 18.32 | 35,096,800 |
| 18 de ene. de 2022 | 19.79 | 19.89 | 17.80 | 18.84 | 18.84 | 55,679,700 |
| 14 de ene. de 2022 | 20.33 | 21.08 | 19.51 | 20.57 | 20.57 | 56,914,000 |
| 13 de ene. de 2022 | 22.65 | 23.15 | 20.53 | 20.66 | 20.66 | 41,005,000 |
| 12 de ene. de 2022 | 22.86 | 23.36 | 22.05 | 22.72 | 22.72 | 27,472,100 |
| 11 de ene. de 2022 | 22.40 | 23.75 | 22.09 | 22.79 | 22.79 | 36,063,800 |
| 10 de ene. de 2022 | 22.42 | 22.87 | 21.25 | 22.78 | 22.78 | 37,784,000 |
| 07 de ene. de 2022 | 23.61 | 24.30 | 22.44 | 22.99 | 22.99 | 49,394,200 |
| 06 de ene. de 2022 | 22.96 | 23.77 | 20.80 | 22.46 | 22.46 | 59,112,700 |
| 05 de ene. de 2022 | 25.17 | 25.30 | 22.36 | 22.75 | 22.75 | 45,172,100 |
| 04 de ene. de 2022 | 26.67 | 26.67 | 24.64 | 25.49 | 25.49 | 33,347,900 |
| 03 de ene. de 2022 | 27.42 | 28.13 | 26.42 | 26.52 | 26.52 | 26,740,900 |
| 31 de dic. de 2021 | 28.76 | 29.40 | 27.11 | 27.20 | 27.20 | 23,408,000 |
| 30 de dic. de 2021 | 27.91 | 30.19 | 27.68 | 28.94 | 28.94 | 36,056,400 |
| 29 de dic. de 2021 | 27.75 | 28.35 | 26.62 | 27.95 | 27.95 | 30,983,400 |
| 28 de dic. de 2021 | 28.18 | 29.74 | 27.59 | 27.72 | 27.72 | 31,588,100 |
| 27 de dic. de 2021 | 28.35 | 29.39 | 27.01 | 28.70 | 28.70 | 30,785,600 |
| 23 de dic. de 2021 | 28.86 | 29.43 | 26.82 | 28.52 | 28.52 | 37,005,900 |
| 22 de dic. de 2021 | 29.94 | 30.48 | 28.04 | 28.68 | 28.68 | 36,983,800 |
| 21 de dic. de 2021 | 29.40 | 32.23 | 29.05 | 30.30 | 30.30 | 46,852,500 |
| 20 de dic. de 2021 | 28.96 | 30.70 | 28.11 | 29.70 | 29.70 | 66,938,200 |
| 17 de dic. de 2021 | 24.39 | 30.71 | 23.65 | 29.12 | 29.12 | 144,505,900 |
| 16 de dic. de 2021 | 25.35 | 25.87 | 24.08 | 24.45 | 24.45 | 43,702,400 |
| 15 de dic. de 2021 | 24.60 | 25.28 | 22.53 | 24.66 | 24.66 | 53,208,200 |
| 14 de dic. de 2021 | 20.91 | 25.12 | 20.80 | 24.50 | 24.50 | 107,045,800 |
| 13 de dic. de 2021 | 27.49 | 27.63 | 22.46 | 23.24 | 23.24 | 84,199,800 |
| 10 de dic. de 2021 | 29.35 | 29.93 | 26.00 | 27.44 | 27.44 | 58,772,700 |
| 09 de dic. de 2021 | 31.75 | 32.95 | 29.31 | 29.46 | 29.46 | 36,556,800 |
| 08 de dic. de 2021 | 30.78 | 33.92 | 29.77 | 32.35 | 32.35 | 46,241,500 |
| 07 de dic. de 2021 | 30.03 | 31.68 | 29.50 | 31.04 | 31.04 | 47,927,100 |
| 06 de dic. de 2021 | 28.10 | 30.47 | 27.15 | 28.79 | 28.79 | 45,067,400 |
| 03 de dic. de 2021 | 30.83 | 31.06 | 25.31 | 29.01 | 29.01 | 66,080,500 |
| 02 de dic. de 2021 | 29.27 | 31.22 | 27.01 | 30.28 | 30.28 | 54,901,300 |
| 01 de dic. de 2021 | 34.71 | 34.94 | 26.85 | 28.57 | 28.57 | 63,296,100 |
| 30 de nov. de 2021 | 36.77 | 37.05 | 32.75 | 33.94 | 33.94 | 41,354,800 |
| 29 de nov. de 2021 | 38.26 | 38.43 | 35.92 | 36.84 | 36.84 | 24,063,800 |
| 26 de nov. de 2021 | 36.29 | 38.16 | 36.13 | 37.63 | 37.63 | 19,731,800 |
| 24 de nov. de 2021 | 39.14 | 39.33 | 37.55 | 38.89 | 38.89 | 18,270,800 |
| 23 de nov. de 2021 | 41.25 | 42.03 | 38.07 | 39.16 | 39.16 | 27,386,500 |
| 22 de nov. de 2021 | 41.51 | 42.99 | 40.29 | 41.24 | 41.24 | 28,831,800 |
| 19 de nov. de 2021 | 40.20 | 41.38 | 39.66 | 40.87 | 40.87 | 20,692,300 |
| 18 de nov. de 2021 | 42.39 | 42.40 | 39.78 | 40.41 | 40.41 | 25,262,000 |
| 17 de nov. de 2021 | 42.34 | 44.00 | 42.02 | 42.13 | 42.13 | 23,322,000 |
| 16 de nov. de 2021 | 41.97 | 44.43 | 41.23 | 42.60 | 42.60 | 38,388,200 |
| 15 de nov. de 2021 | 40.35 | 43.23 | 40.21 | 42.68 | 42.68 | 39,918,800 |
| 12 de nov. de 2021 | 39.60 | 40.44 | 39.12 | 40.00 | 40.00 | 23,561,400 |
| 11 de nov. de 2021 | 38.00 | 40.20 | 37.50 | 39.46 | 39.46 | 30,474,100 |
| 10 de nov. de 2021 | 38.79 | 40.87 | 38.05 | 38.29 | 38.29 | 32,463,600 |
| 09 de nov. de 2021 | 42.43 | 42.60 | 39.25 | 39.93 | 39.93 | 37,893,500 |
| 08 de nov. de 2021 | 42.48 | 45.95 | 41.77 | 45.06 | 45.06 | 70,347,800 |
| 05 de nov. de 2021 | 41.16 | 41.97 | 39.93 | 41.70 | 41.70 | 39,940,600 |
| 04 de nov. de 2021 | 40.39 | 41.30 | 39.11 | 40.05 | 40.05 | 28,553,700 |
| 03 de nov. de 2021 | 40.99 | 44.21 | 38.88 | 40.79 | 40.79 | 82,198,000 |
| 02 de nov. de 2021 | 37.62 | 38.80 | 36.63 | 38.79 | 38.79 | 44,361,700 |
| 01 de nov. de 2021 | 35.65 | 37.19 | 35.39 | 37.07 | 37.07 | 34,054,600 |
| 29 de oct. de 2021 | 35.34 | 36.63 | 34.53 | 35.37 | 35.37 | 32,841,500 |
| 28 de oct. de 2021 | 35.09 | 36.07 | 34.86 | 35.23 | 35.23 | 23,812,200 |
| 27 de oct. de 2021 | 36.33 | 36.79 | 34.58 | 34.76 | 34.76 | 25,904,100 |
| 26 de oct. de 2021 | 36.53 | 37.40 | 35.78 | 36.05 | 36.05 | 27,674,800 |
| 25 de oct. de 2021 | 36.23 | 37.85 | 35.78 | 36.83 | 36.83 | 30,905,400 |
| 22 de oct. de 2021 | 37.31 | 37.67 | 35.96 | 36.60 | 36.60 | 46,324,200 |
| 21 de oct. de 2021 | 40.89 | 41.94 | 38.80 | 39.24 | 39.24 | 33,977,600 |
| 20 de oct. de 2021 | 40.65 | 41.75 | 40.30 | 40.88 | 40.88 | 31,220,000 |
| 19 de oct. de 2021 | 42.96 | 44.44 | 40.74 | 40.80 | 40.80 | 52,769,200 |
| 18 de oct. de 2021 | 40.80 | 43.63 | 40.49 | 43.03 | 43.03 | 50,096,300 |
| 15 de oct. de 2021 | 40.20 | 41.79 | 39.78 | 40.74 | 40.74 | 46,378,400 |
| 14 de oct. de 2021 | 37.80 | 41.10 | 37.75 | 40.07 | 40.07 | 67,688,200 |
| 13 de oct. de 2021 | 36.72 | 38.15 | 36.12 | 37.91 | 37.91 | 33,484,500 |
| 12 de oct. de 2021 | 37.25 | 37.57 | 36.22 | 36.82 | 36.82 | 25,223,400 |
| 11 de oct. de 2021 | 36.85 | 38.66 | 36.30 | 37.25 | 37.25 | 37,351,400 |
| 08 de oct. de 2021 | 37.92 | 38.78 | 37.06 | 37.19 | 37.19 | 29,498,900 |
| 07 de oct. de 2021 | 36.78 | 38.55 | 36.60 | 38.14 | 38.14 | 37,704,300 |
| 06 de oct. de 2021 | 36.36 | 37.65 | 35.64 | 36.83 | 36.83 | 35,450,500 |
| 05 de oct. de 2021 | 36.86 | 38.10 | 36.19 | 37.06 | 37.06 | 37,702,800 |
| 04 de oct. de 2021 | 38.90 | 39.03 | 36.33 | 36.77 | 36.77 | 39,943,200 |
| 01 de oct. de 2021 | 39.41 | 40.13 | 37.75 | 38.46 | 38.46 | 65,919,000 |
| 30 de sep. de 2021 | 35.19 | 41.78 | 33.74 | 38.06 | 38.06 | 102,819,800 |
| 29 de sep. de 2021 | 37.25 | 38.26 | 35.37 | 35.54 | 35.54 | 43,007,800 |
| 28 de sep. de 2021 | 38.90 | 39.13 | 36.88 | 36.99 | 36.99 | 39,523,300 |
| 27 de sep. de 2021 | 40.12 | 40.63 | 39.21 | 39.30 | 39.30 | 31,225,500 |
| 24 de sep. de 2021 | 39.81 | 40.52 | 39.25 | 40.01 | 40.01 | 32,555,900 |
| 23 de sep. de 2021 | 41.06 | 41.85 | 39.85 | 39.98 | 39.98 | 41,271,100 |
| 22 de sep. de 2021 | 38.50 | 40.57 | 37.74 | 40.08 | 40.08 | 52,441,300 |
| 21 de sep. de 2021 | 40.97 | 41.49 | 37.65 | 38.82 | 38.82 | 64,696,300 |
| 20 de sep. de 2021 | 41.95 | 43.33 | 38.53 | 40.29 | 40.29 | 70,807,600 |
| 17 de sep. de 2021 | 46.10 | 46.38 | 44.20 | 44.20 | 44.20 | 68,549,000 |
| 16 de sep. de 2021 | 46.48 | 48.69 | 45.95 | 46.04 | 46.04 | 57,581,900 |
| 15 de sep. de 2021 | 46.43 | 47.74 | 43.77 | 46.84 | 46.84 | 76,214,200 |
| 14 de sep. de 2021 | 50.90 | 51.55 | 46.96 | 47.30 | 47.30 | 65,850,300 |
| 13 de sep. de 2021 | 51.82 | 52.79 | 50.35 | 51.69 | 51.69 | 75,111,000 |
| 10 de sep. de 2021 | 49.15 | 51.70 | 48.95 | 50.16 | 50.16 | 89,984,600 |
| 09 de sep. de 2021 | 46.23 | 49.00 | 45.36 | 48.52 | 48.52 | 85,960,900 |
| 08 de sep. de 2021 | 47.03 | 49.40 | 45.73 | 47.40 | 47.40 | 97,372,900 |
| 07 de sep. de 2021 | 45.00 | 47.93 | 44.88 | 47.83 | 47.83 | 102,133,700 |
| 03 de sep. de 2021 | 43.54 | 44.80 | 42.47 | 44.02 | 44.02 | 52,109,500 |
| 02 de sep. de 2021 | 43.87 | 44.90 | 42.37 | 44.38 | 44.38 | 67,848,800 |
| 01 de sep. de 2021 | 47.16 | 47.85 | 43.05 | 43.69 | 43.69 | 82,772,400 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
