U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.63-1.26 (-3.24%)
Al cierre: 1:00p.m. EST
37.60 -0.03 (-0.08%)
Fuera de horario: 04:59PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de nov. de 202136.2938.1636.1337.6337.6319,731,800
24 de nov. de 202139.1439.3337.5538.8938.8918,270,800
23 de nov. de 202141.2542.0338.0739.1639.1627,386,500
22 de nov. de 202141.5142.9940.2941.2441.2428,831,800
19 de nov. de 202140.2041.3839.6640.8740.8720,621,600
18 de nov. de 202142.3942.4039.7840.4140.4125,262,000
17 de nov. de 202142.3444.0042.0242.1342.1323,322,000
16 de nov. de 202141.9744.4341.2342.6042.6038,388,200
15 de nov. de 202140.3543.2340.2142.6842.6839,918,800
12 de nov. de 202139.6040.4439.1240.0040.0023,561,400
11 de nov. de 202138.0040.2037.5039.4639.4630,474,100
10 de nov. de 202138.7940.8738.0538.2938.2932,463,600
09 de nov. de 202142.4342.6039.2539.9339.9337,893,500
08 de nov. de 202142.4845.9541.7745.0645.0670,347,800
05 de nov. de 202141.1641.9739.9341.7041.7039,940,600
04 de nov. de 202140.3941.3039.1140.0540.0528,553,700
03 de nov. de 202140.9944.2138.8840.7940.7982,198,000
02 de nov. de 202137.6238.8036.6338.7938.7944,361,700
01 de nov. de 202135.6537.1935.3937.0737.0734,054,600
29 de oct. de 202135.3436.6334.5335.3735.3732,841,500
28 de oct. de 202135.0936.0734.8635.2335.2323,812,200
27 de oct. de 202136.3336.7934.5834.7634.7625,904,100
26 de oct. de 202136.5337.4035.7836.0536.0527,674,800
25 de oct. de 202136.2337.8535.7836.8336.8330,905,400
22 de oct. de 202137.3137.6735.9636.6036.6046,324,200
21 de oct. de 202140.8941.9438.8039.2439.2433,977,600
20 de oct. de 202140.6541.7540.3040.8840.8831,220,000
19 de oct. de 202142.9644.4440.7440.8040.8052,769,200
18 de oct. de 202140.8043.6340.4943.0343.0350,096,300
15 de oct. de 202140.2041.7939.7840.7440.7446,378,400
14 de oct. de 202137.8041.1037.7540.0740.0767,688,200
13 de oct. de 202136.7238.1536.1237.9137.9133,484,500
12 de oct. de 202137.2537.5736.2236.8236.8225,223,400
11 de oct. de 202136.8538.6636.3037.2537.2537,351,400
08 de oct. de 202137.9238.7837.0637.1937.1929,498,900
07 de oct. de 202136.7838.5536.6038.1438.1437,704,300
06 de oct. de 202136.3637.6535.6436.8336.8335,450,500
05 de oct. de 202136.8638.1036.1937.0637.0637,702,800
04 de oct. de 202138.9039.0336.3336.7736.7739,943,200
01 de oct. de 202139.4140.1337.7538.4638.4665,919,000
30 de sep. de 202135.1941.7833.7438.0638.06102,819,800
29 de sep. de 202137.2538.2635.3735.5435.5443,007,800
28 de sep. de 202138.9039.1336.8836.9936.9939,523,300
27 de sep. de 202140.1240.6339.2139.3039.3031,225,500
24 de sep. de 202139.8140.5239.2540.0140.0132,555,900
23 de sep. de 202141.0641.8539.8539.9839.9841,271,100
22 de sep. de 202138.5040.5737.7440.0840.0852,441,300
21 de sep. de 202140.9741.4937.6538.8238.8264,696,300
20 de sep. de 202141.9543.3338.5340.2940.2970,807,600
17 de sep. de 202146.1046.3844.2044.2044.2068,549,000
16 de sep. de 202146.4848.6945.9546.0446.0457,581,900
15 de sep. de 202146.4347.7443.7746.8446.8476,214,200
14 de sep. de 202150.9051.5546.9647.3047.3065,850,300
13 de sep. de 202151.8252.7950.3551.6951.6975,111,000
10 de sep. de 202149.1551.7048.9550.1650.1689,984,600
09 de sep. de 202146.2349.0045.3648.5248.5285,960,900
08 de sep. de 202147.0349.4045.7347.4047.4097,372,900
07 de sep. de 202145.0047.9344.8847.8347.83102,133,700
03 de sep. de 202143.5444.8042.4744.0244.0252,109,500
02 de sep. de 202143.8744.9042.3744.3844.3867,848,800
01 de sep. de 202147.1647.8543.0543.6943.6982,772,400
31 de ago. de 202144.1647.1644.0547.1347.13127,659,600
30 de ago. de 202141.7845.7141.2843.3343.33108,370,900
27 de ago. de 202140.0141.5839.3940.8440.8472,317,700
26 de ago. de 202142.7944.7840.0740.3140.31109,710,200
25 de ago. de 202144.9048.3043.1743.9643.96209,271,500
24 de ago. de 202137.1948.2036.3544.2644.26228,489,600
23 de ago. de 202135.0337.9334.4036.7836.7875,319,300
20 de ago. de 202133.9034.6032.2034.4134.4155,312,300
19 de ago. de 202136.5936.7833.3333.8233.8247,920,600
18 de ago. de 202137.3238.7036.4936.5536.5557,948,000
17 de ago. de 202134.9938.7834.5937.1637.1686,868,900
16 de ago. de 202133.8536.1832.7135.6935.6986,506,600
13 de ago. de 202132.2034.4831.8833.4733.4757,895,500
12 de ago. de 202130.9134.1030.7533.0733.0771,050,000
11 de ago. de 202131.5831.9129.4031.5531.5569,684,300
10 de ago. de 202136.9037.1631.4431.7531.75116,181,500
09 de ago. de 202132.6835.3832.3533.8033.8081,054,600
06 de ago. de 202133.4233.5831.5732.7032.7052,649,800
05 de ago. de 202131.0834.1228.9133.5133.51108,565,100
04 de ago. de 202134.4335.2429.8129.8429.8485,496,600
03 de ago. de 202135.1635.2132.7833.5933.5961,740,100
02 de ago. de 202137.5838.4835.0135.2035.2059,061,700
30 de jul. de 202137.5439.1936.7937.0237.0252,860,100
29 de jul. de 202138.0040.2537.4738.1338.1359,446,200
28 de jul. de 202137.4139.5636.0838.9038.9071,021,400
27 de jul. de 202139.9940.3037.0638.0138.0155,288,900
26 de jul. de 202138.3240.8537.5740.2940.2997,977,600
23 de jul. de 202137.7838.4034.6936.9936.9985,474,800
22 de jul. de 202140.1641.7437.1537.2437.2493,985,900
21 de jul. de 202141.8046.5540.1140.7840.78158,023,700
20 de jul. de 202135.1444.3935.1343.0943.09168,673,400
19 de jul. de 202132.9535.3431.1534.6234.62112,891,300
16 de jul. de 202137.8338.5534.3034.9634.96126,825,700
15 de jul. de 202132.2037.4032.1436.0036.00199,584,500
14 de jul. de 202138.8039.1333.2433.4333.43137,830,700
13 de jul. de 202140.5742.1438.7039.3539.3586,807,300
12 de jul. de 202144.2946.5542.0742.6142.6162,986,400
09 de jul. de 202148.3748.9245.8246.1946.1957,858,600
08 de jul. de 202140.9549.7938.7647.9447.94145,078,200
*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...