AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 4.1500 | 4.2400 | 4.1400 | 4.1700 | 4.1700 | 7,094,900 |
| 10 oct 2024 | 4.0300 | 4.2100 | 4.0300 | 4.1900 | 4.1900 | 5,932,000 |
| 09 oct 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 7,474,500 |
| 08 oct 2024 | 4.1800 | 4.2500 | 4.1400 | 4.1700 | 4.1700 | 7,297,500 |
| 07 oct 2024 | 4.3900 | 4.3900 | 4.1200 | 4.1800 | 4.1800 | 13,000,100 |
| 04 oct 2024 | 4.4700 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 9,317,000 |
| 03 oct 2024 | 4.3000 | 4.5000 | 4.2900 | 4.4300 | 4.4300 | 5,895,300 |
| 02 oct 2024 | 4.3900 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | 5,487,700 |
| 01 oct 2024 | 4.6200 | 4.6400 | 4.3900 | 4.4000 | 4.4000 | 8,019,600 |
| 30 sept 2024 | 4.5100 | 4.6900 | 4.4900 | 4.5500 | 4.5500 | 9,055,800 |
| 27 sept 2024 | 4.5500 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 7,075,200 |
| 26 sept 2024 | 4.4500 | 4.5500 | 4.3900 | 4.5400 | 4.5400 | 9,028,700 |
| 25 sept 2024 | 4.5100 | 4.5200 | 4.3600 | 4.3800 | 4.3800 | 12,689,500 |
| 24 sept 2024 | 4.7000 | 4.7000 | 4.5100 | 4.5200 | 4.5200 | 11,861,900 |
| 23 sept 2024 | 4.7200 | 4.7200 | 4.5700 | 4.6600 | 4.6600 | 12,049,500 |
| 20 sept 2024 | 4.7000 | 4.8100 | 4.6400 | 4.7600 | 4.7600 | 27,893,800 |
| 19 sept 2024 | 4.8700 | 4.8900 | 4.6600 | 4.7100 | 4.7100 | 10,375,300 |
| 18 sept 2024 | 4.8500 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 8,353,700 |
| 17 sept 2024 | 4.9000 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 6,521,900 |
| 16 sept 2024 | 4.9500 | 5.0100 | 4.8500 | 4.8500 | 4.8500 | 7,440,500 |
| 13 sept 2024 | 4.9300 | 5.0100 | 4.9000 | 4.9600 | 4.9600 | 4,974,300 |
| 12 sept 2024 | 4.9000 | 5.0100 | 4.8900 | 4.9000 | 4.9000 | 5,831,100 |
| 11 sept 2024 | 4.8700 | 4.9700 | 4.7200 | 4.9500 | 4.9500 | 7,767,100 |
| 10 sept 2024 | 5.0200 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 7,753,900 |
| 09 sept 2024 | 4.8800 | 5.1100 | 4.8700 | 5.0100 | 5.0100 | 11,904,100 |
| 06 sept 2024 | 4.7400 | 4.9800 | 4.6500 | 4.9800 | 4.9800 | 12,999,700 |
| 05 sept 2024 | 4.7200 | 4.8300 | 4.6800 | 4.7300 | 4.7300 | 5,400,500 |
| 04 sept 2024 | 4.6300 | 4.7800 | 4.6100 | 4.7000 | 4.7000 | 5,102,000 |
| 03 sept 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6300 | 4.6300 | 9,174,400 |
| 30 ago 2024 | 4.8900 | 4.9200 | 4.7900 | 4.8200 | 4.8200 | 7,669,100 |
| 29 ago 2024 | 4.9100 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 7,446,200 |
| 28 ago 2024 | 4.9900 | 5.0200 | 4.7100 | 4.7400 | 4.7400 | 10,967,600 |
| 27 ago 2024 | 5.0500 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 5,803,900 |
| 26 ago 2024 | 5.0800 | 5.2500 | 5.0400 | 5.0500 | 5.0500 | 12,034,100 |
| 23 ago 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0500 | 5.0500 | 9,168,500 |
| 22 ago 2024 | 5.0100 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 6,460,300 |
| 21 ago 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 5,322,400 |
| 20 ago 2024 | 5.0000 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 5,838,300 |
| 19 ago 2024 | 5.0300 | 5.1000 | 4.9700 | 5.0100 | 5.0100 | 8,796,400 |
| 16 ago 2024 | 5.1000 | 5.1500 | 4.9800 | 4.9900 | 4.9900 | 9,340,600 |
| 15 ago 2024 | 5.1400 | 5.1600 | 5.0900 | 5.1300 | 5.1300 | 9,351,800 |
| 14 ago 2024 | 5.1400 | 5.1800 | 4.9800 | 5.1200 | 5.1200 | 9,934,200 |
| 13 ago 2024 | 5.0500 | 5.1600 | 5.0100 | 5.1500 | 5.1500 | 7,773,700 |
| 12 ago 2024 | 5.0500 | 5.1800 | 4.9600 | 5.0400 | 5.0400 | 11,115,900 |
| 09 ago 2024 | 4.9900 | 5.1600 | 4.9700 | 5.0000 | 5.0000 | 8,433,500 |
| 08 ago 2024 | 4.8600 | 5.0900 | 4.8400 | 5.0800 | 5.0800 | 10,017,000 |
| 07 ago 2024 | 5.1200 | 5.2100 | 4.7800 | 4.8200 | 4.8200 | 14,212,300 |
| 06 ago 2024 | 5.0100 | 5.1600 | 4.9300 | 5.0800 | 5.0800 | 11,281,400 |
| 05 ago 2024 | 4.4100 | 5.1200 | 4.4100 | 4.9500 | 4.9500 | 20,833,500 |
| 02 ago 2024 | 4.9900 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 16,404,400 |
| 01 ago 2024 | 5.3000 | 5.4400 | 5.1100 | 5.1200 | 5.1200 | 14,201,700 |
| 31 jul 2024 | 5.2000 | 5.3900 | 5.1700 | 5.3100 | 5.3100 | 14,787,500 |
| 30 jul 2024 | 5.1600 | 5.3400 | 5.1100 | 5.1100 | 5.1100 | 14,632,100 |
| 29 jul 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1700 | 5.1700 | 13,690,200 |
| 26 jul 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1800 | 5.1800 | 17,755,900 |
| 25 jul 2024 | 4.7100 | 5.1800 | 4.6600 | 5.1400 | 5.1400 | 20,827,500 |
| 24 jul 2024 | 5.0400 | 5.1000 | 4.5400 | 4.6900 | 4.6900 | 23,990,600 |
| 23 jul 2024 | 5.3000 | 5.3200 | 5.0200 | 5.0800 | 5.0800 | 21,909,400 |
| 22 jul 2024 | 5.0800 | 5.7600 | 4.8200 | 5.2800 | 5.2800 | 37,944,100 |
| 19 jul 2024 | 5.1000 | 5.1300 | 4.9600 | 5.0100 | 5.0100 | 9,392,500 |
| 18 jul 2024 | 5.4300 | 5.4600 | 5.0300 | 5.1000 | 5.1000 | 18,044,200 |
| 17 jul 2024 | 5.4000 | 5.7100 | 5.3600 | 5.4200 | 5.4200 | 20,459,100 |
| 16 jul 2024 | 5.4000 | 5.5400 | 5.3100 | 5.4700 | 5.4700 | 18,243,200 |
| 15 jul 2024 | 5.2700 | 5.4200 | 5.2000 | 5.3300 | 5.3300 | 18,449,500 |
| 12 jul 2024 | 5.2900 | 5.3500 | 5.1800 | 5.2600 | 5.2600 | 11,742,300 |
| 11 jul 2024 | 5.2600 | 5.4400 | 5.1400 | 5.2200 | 5.2200 | 15,559,500 |
| 10 jul 2024 | 5.4800 | 5.6200 | 5.1600 | 5.2100 | 5.2100 | 20,709,900 |
| 09 jul 2024 | 5.4300 | 5.5700 | 5.2900 | 5.4600 | 5.4600 | 15,747,400 |
| 08 jul 2024 | 5.0800 | 5.7300 | 5.0800 | 5.4700 | 5.4700 | 34,771,700 |
| 05 jul 2024 | 5.0600 | 5.1600 | 4.9500 | 5.0500 | 5.0500 | 10,995,900 |
| 03 jul 2024 | 5.2500 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 13,782,600 |
| 02 jul 2024 | 5.0200 | 5.3600 | 5.0000 | 5.2100 | 5.2100 | 24,162,900 |
| 01 jul 2024 | 4.8700 | 5.1700 | 4.8300 | 5.0400 | 5.0400 | 19,104,800 |
| 28 jun 2024 | 4.7200 | 4.9900 | 4.6700 | 4.9800 | 4.9800 | 48,889,100 |
| 27 jun 2024 | 4.6300 | 4.9000 | 4.6100 | 4.7800 | 4.7800 | 16,376,100 |
| 26 jun 2024 | 4.4800 | 4.6900 | 4.3900 | 4.6800 | 4.6800 | 17,566,000 |
| 25 jun 2024 | 4.5000 | 4.5400 | 4.3300 | 4.5300 | 4.5300 | 18,788,900 |
| 24 jun 2024 | 4.4900 | 4.5800 | 4.4400 | 4.5700 | 4.5700 | 15,029,700 |
| 21 jun 2024 | 4.8300 | 4.8700 | 4.4700 | 4.5500 | 4.5500 | 31,059,200 |
| 20 jun 2024 | 4.8200 | 4.9800 | 4.7200 | 4.8100 | 4.8100 | 18,315,900 |
| 18 jun 2024 | 4.8100 | 5.0700 | 4.7100 | 4.8600 | 4.8600 | 18,998,000 |
| 17 jun 2024 | 4.9500 | 5.1800 | 4.7400 | 4.8900 | 4.8900 | 27,869,500 |
| 14 jun 2024 | 5.1800 | 5.5300 | 4.8900 | 4.9900 | 4.9900 | 33,427,200 |
| 13 jun 2024 | 4.9600 | 5.3900 | 4.9400 | 5.2000 | 5.2000 | 33,608,500 |
| 12 jun 2024 | 5.1300 | 5.4500 | 4.8900 | 4.9100 | 4.9100 | 45,701,400 |
| 11 jun 2024 | 4.7000 | 5.5000 | 4.6300 | 5.2200 | 5.2200 | 64,375,800 |
| 10 jun 2024 | 4.9300 | 4.9800 | 4.5600 | 4.7100 | 4.7100 | 30,729,800 |
| 07 jun 2024 | 5.3000 | 5.9400 | 4.7800 | 4.9100 | 4.9100 | 157,290,600 |
| 06 jun 2024 | 5.0500 | 5.9600 | 4.9700 | 5.7900 | 5.7900 | 131,091,600 |
| 05 jun 2024 | 4.7100 | 5.3100 | 4.6200 | 5.1500 | 5.1500 | 61,745,800 |
| 04 jun 2024 | 4.6700 | 4.9100 | 4.5700 | 4.7900 | 4.7900 | 33,712,600 |
| 03 jun 2024 | 5.4400 | 5.7000 | 4.6400 | 4.8100 | 4.8100 | 139,690,700 |
| 31 may 2024 | 4.2500 | 4.3900 | 4.1000 | 4.3300 | 4.3300 | 29,705,800 |
| 30 may 2024 | 4.4400 | 4.5000 | 4.2200 | 4.2300 | 4.2300 | 33,054,600 |
| 29 may 2024 | 4.7600 | 4.7800 | 4.4300 | 4.5000 | 4.5000 | 40,969,500 |
| 28 may 2024 | 5.0100 | 5.3700 | 4.6600 | 4.8800 | 4.8800 | 77,858,600 |
| 24 may 2024 | 4.6600 | 4.9500 | 4.6200 | 4.8400 | 4.8400 | 40,451,600 |
| 23 may 2024 | 5.0000 | 5.1800 | 4.5500 | 4.5500 | 4.5500 | 48,253,300 |
| 22 may 2024 | 4.6400 | 5.2300 | 4.4500 | 5.0600 | 5.0600 | 62,877,000 |
| 21 may 2024 | 4.6700 | 5.1100 | 4.6000 | 4.6500 | 4.6500 | 67,250,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.