U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.15-0.18 (-2.48%)
Al cierre: 03:59PM EDT
7.15 +0.00 (+0.03%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 20227.387.627.127.157.1518,735,868
05 oct 20227.557.557.047.337.3322,699,700
04 oct 20226.988.136.977.837.8342,548,300
03 oct 20226.846.956.616.886.8821,499,900
30 sept 20226.977.286.826.976.9716,373,600
29 sept 20227.467.616.907.107.1022,502,000
28 sept 20227.307.717.117.677.6724,459,500
27 sept 20227.167.526.987.457.4533,360,100
26 sept 20227.657.976.816.836.8343,284,800
23 sept 20227.728.147.657.997.9919,808,700
22 sept 20228.628.667.737.857.8526,927,300
21 sept 20228.738.968.468.608.6020,213,400
20 sept 20229.239.328.628.718.7117,186,900
19 sept 20229.079.358.859.189.1823,541,600
16 sept 20229.629.688.988.988.9831,817,800
15 sept 20229.7510.399.719.889.8825,060,300
14 sept 20229.529.939.219.919.9122,078,200
13 sept 20229.639.899.459.729.7224,911,200
12 sept 202210.0110.759.8510.2210.2247,225,600
09 sept 20228.869.738.789.729.7236,352,800
08 sept 20228.308.728.248.648.6416,708,600
07 sept 20228.078.467.898.398.3921,748,200
06 sept 20228.658.758.178.198.1920,866,600
02 sept 20228.789.178.358.888.8827,533,100
01 sept 20229.039.038.308.588.5826,335,600
31 ago 20229.119.288.689.129.1233,009,700
30 ago 20229.599.649.039.279.2725,167,500
29 ago 20229.049.618.919.479.4739,602,600
26 ago 20229.589.678.969.179.1736,395,500
25 ago 20229.789.949.319.579.5731,596,300
24 ago 20229.599.909.239.589.5850,478,300
23 ago 202210.7210.949.479.569.5680,188,100
22 ago 202211.3313.0510.3010.4610.46151,158,700
19 ago 202218.0418.9617.5018.0218.0252,461,500
18 ago 202221.8622.0919.1219.2919.2950,429,000
17 ago 202224.5925.4521.2821.3621.3659,412,000
16 ago 202224.0126.1623.4024.8124.8172,301,100
15 ago 202224.0724.4922.6724.2124.2150,182,700
12 ago 202226.9427.2023.9624.4424.4473,386,000
11 ago 202224.0726.0823.6825.4625.4679,337,900
10 ago 202223.3923.8020.7323.6723.6764,157,000
09 ago 202223.2023.8521.7422.4522.4562,368,000
08 ago 202224.0627.5023.1023.9623.96132,819,200
05 ago 202216.9722.7716.5022.1822.18125,780,200
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
*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...