U.S. markets open in 6 hours 9 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.8100+0.3600 (+8.09%)
Al cierre: 04:00PM EST
4.9899 +0.18 (+3.74%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20244.49004.85004.49004.81004.810016,614,500
26 feb 20244.46004.61004.37004.45004.450010,444,100
23 feb 20244.39004.54004.28004.44004.44009,557,100
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
22 dic 20236.05006.20005.96006.10006.100015,721,300
21 dic 20236.33006.38005.93006.07006.070028,731,800
20 dic 20236.69006.70006.17006.17006.170026,820,100
19 dic 20236.78006.82006.63006.74006.740016,633,600
18 dic 20236.66006.84006.47006.74006.740017,455,500
15 dic 20236.79006.81006.62006.65006.650036,585,800
14 dic 20236.94007.22006.67006.71006.710028,592,900
13 dic 20236.77006.92006.50006.81006.810021,774,800
12 dic 20237.14007.15006.70006.72006.720016,793,900
11 dic 20236.86007.12006.73007.11007.110014,619,100
08 dic 20236.82007.04006.79006.93006.930011,900,000
07 dic 20236.79006.92006.71006.82006.820011,599,400
06 dic 20237.07007.15006.77006.79006.790017,025,000
05 dic 20237.42007.45006.88007.02007.020021,060,400
04 dic 20236.87007.54006.81007.49007.490030,553,700
01 dic 20236.66006.99006.53006.86006.860023,986,200
30 nov 20237.15007.18006.64006.65006.650020,347,100
29 nov 20236.95007.34006.86007.17007.170032,449,100
28 nov 20236.73006.80006.53006.70006.700017,932,100
27 nov 20236.88006.89006.67006.80006.800011,484,300
24 nov 20236.97007.03006.82006.90006.90008,594,100
22 nov 20236.72007.11006.60006.99006.990018,437,000
21 nov 20237.07007.09006.52006.65006.650026,428,300
20 nov 20237.50007.52007.15007.16007.160013,311,800
17 nov 20237.42007.50007.26007.43007.430013,161,900
16 nov 20237.84007.85007.36007.39007.390019,837,100
15 nov 20238.18008.30007.77007.89007.890020,265,500
14 nov 20238.18008.25007.78008.07008.070020,005,200
13 nov 20237.95007.96007.61007.90007.900017,230,500
10 nov 20238.42008.45007.84008.01008.010029,092,200
09 nov 20238.18009.37008.02008.71008.710063,400,600
08 nov 202310.300010.36009.960010.090010.090019,309,400
07 nov 202310.980011.030010.110010.220010.220016,037,800
06 nov 202311.000011.430010.760010.950010.950020,742,400
03 nov 202310.640011.300010.530010.720010.720022,510,900
02 nov 202310.220010.670010.210010.490010.490014,482,100
01 nov 202310.760010.800010.010010.030010.030014,634,300
31 oct 202310.000010.69009.960010.680010.680018,157,000
30 oct 20239.290010.01009.24009.96009.960016,581,400
27 oct 20239.27009.66009.13009.15009.150013,892,300
26 oct 20239.34009.47009.08009.23009.230012,472,800
25 oct 20239.42009.54009.08009.28009.280012,729,100
24 oct 20239.34009.96009.19009.33009.330015,333,400
23 oct 20239.37009.62008.91009.16009.160017,172,900
20 oct 20239.13009.70009.00009.08009.080013,767,100
19 oct 20239.30009.83008.97009.36009.360018,145,600
18 oct 20239.820010.22009.16009.16009.160017,228,600
17 oct 20239.170010.26009.15009.86009.860023,503,200
16 oct 20239.23009.54008.96009.33009.330019,021,200
13 oct 202310.740010.84009.34009.50009.500031,240,000
12 oct 202310.640011.170010.210011.000011.000031,698,600
11 oct 202310.000010.52009.810010.420010.420023,782,900
10 oct 20239.910010.38009.62009.92009.920027,390,100
09 oct 20239.11009.86009.06009.82009.820026,758,500
06 oct 20238.26009.43008.21009.26009.260035,555,200
05 oct 20238.25008.83008.15008.30008.300020,160,600
04 oct 20237.88008.50007.73008.34008.340018,725,900
*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...