AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 6.28 | 6.45 | 5.93 | 6.08 | 6.08 | 48,957,026 |
| 01 feb 2023 | 5.30 | 5.80 | 5.27 | 5.71 | 5.71 | 36,970,900 |
| 31 ene 2023 | 5.10 | 5.35 | 5.00 | 5.35 | 5.35 | 21,881,400 |
| 30 ene 2023 | 5.28 | 5.34 | 4.95 | 5.01 | 5.01 | 34,116,800 |
| 27 ene 2023 | 5.25 | 5.62 | 5.10 | 5.51 | 5.51 | 33,158,500 |
| 26 ene 2023 | 5.50 | 5.61 | 5.10 | 5.28 | 5.28 | 21,597,700 |
| 25 ene 2023 | 5.43 | 5.47 | 5.28 | 5.33 | 5.33 | 22,975,100 |
| 24 ene 2023 | 5.95 | 5.95 | 5.40 | 5.50 | 5.50 | 24,293,900 |
| 23 ene 2023 | 5.53 | 5.92 | 5.42 | 5.66 | 5.66 | 34,092,900 |
| 20 ene 2023 | 5.53 | 5.81 | 5.45 | 5.52 | 5.52 | 31,049,300 |
| 19 ene 2023 | 5.47 | 5.65 | 5.26 | 5.52 | 5.52 | 29,734,900 |
| 18 ene 2023 | 6.37 | 6.55 | 5.46 | 5.65 | 5.65 | 62,125,400 |
| 17 ene 2023 | 5.37 | 6.17 | 5.06 | 6.07 | 6.07 | 57,607,200 |
| 13 ene 2023 | 4.84 | 5.14 | 4.77 | 5.06 | 5.06 | 25,658,000 |
| 12 ene 2023 | 5.09 | 5.35 | 4.74 | 5.02 | 5.02 | 41,961,200 |
| 11 ene 2023 | 4.43 | 4.98 | 4.31 | 4.92 | 4.92 | 53,995,000 |
| 10 ene 2023 | 3.91 | 4.08 | 3.91 | 4.06 | 4.06 | 12,844,600 |
| 09 ene 2023 | 3.92 | 4.02 | 3.79 | 3.93 | 3.93 | 17,164,000 |
| 06 ene 2023 | 3.98 | 3.99 | 3.77 | 3.85 | 3.85 | 15,164,900 |
| 05 ene 2023 | 4.03 | 4.06 | 3.86 | 3.96 | 3.96 | 12,757,400 |
| 04 ene 2023 | 4.00 | 4.16 | 3.84 | 4.09 | 4.09 | 17,999,300 |
| 03 ene 2023 | 4.14 | 4.39 | 3.87 | 3.93 | 3.93 | 22,100,500 |
| 30 dic 2022 | 4.04 | 4.09 | 3.90 | 4.07 | 4.07 | 18,292,300 |
| 29 dic 2022 | 3.90 | 4.19 | 3.86 | 4.14 | 4.14 | 21,225,300 |
| 28 dic 2022 | 4.01 | 4.13 | 3.81 | 3.84 | 3.84 | 29,744,300 |
| 27 dic 2022 | 4.20 | 4.21 | 4.00 | 4.03 | 4.03 | 21,676,500 |
| 23 dic 2022 | 4.70 | 4.82 | 4.31 | 4.40 | 4.40 | 30,311,100 |
| 22 dic 2022 | 4.14 | 4.98 | 4.11 | 4.91 | 4.91 | 55,461,400 |
| 21 dic 2022 | 5.14 | 5.37 | 5.05 | 5.30 | 5.30 | 19,607,600 |
| 20 dic 2022 | 4.87 | 5.15 | 4.74 | 5.08 | 5.08 | 22,273,800 |
| 19 dic 2022 | 5.23 | 5.32 | 4.78 | 4.89 | 4.89 | 29,491,400 |
| 16 dic 2022 | 5.65 | 5.73 | 5.13 | 5.31 | 5.31 | 29,694,500 |
| 15 dic 2022 | 5.60 | 6.05 | 5.53 | 5.60 | 5.60 | 28,706,500 |
| 14 dic 2022 | 5.77 | 5.88 | 5.61 | 5.75 | 5.75 | 22,155,900 |
| 13 dic 2022 | 6.50 | 6.51 | 5.53 | 5.72 | 5.72 | 34,932,400 |
| 12 dic 2022 | 5.99 | 6.00 | 5.61 | 5.95 | 5.95 | 17,523,800 |
| 09 dic 2022 | 6.05 | 6.13 | 5.81 | 5.94 | 5.94 | 23,156,400 |
| 08 dic 2022 | 6.24 | 6.70 | 5.97 | 6.07 | 6.07 | 30,496,400 |
| 07 dic 2022 | 6.77 | 7.13 | 6.00 | 6.05 | 6.05 | 39,234,400 |
| 06 dic 2022 | 7.46 | 7.48 | 6.68 | 6.75 | 6.75 | 26,188,100 |
| 05 dic 2022 | 8.18 | 8.54 | 7.41 | 7.45 | 7.45 | 28,313,400 |
| 02 dic 2022 | 8.18 | 8.63 | 7.92 | 8.17 | 8.17 | 34,765,600 |
| 01 dic 2022 | 7.29 | 9.15 | 7.21 | 8.17 | 8.17 | 96,708,500 |
| 30 nov 2022 | 7.48 | 7.48 | 6.96 | 7.23 | 7.23 | 44,913,800 |
| 29 nov 2022 | 7.29 | 7.62 | 7.08 | 7.43 | 7.43 | 16,317,800 |
| 28 nov 2022 | 7.44 | 7.44 | 7.12 | 7.33 | 7.33 | 17,873,200 |
| 25 nov 2022 | 7.66 | 7.74 | 7.50 | 7.51 | 7.51 | 8,287,600 |
| 23 nov 2022 | 7.35 | 7.99 | 7.28 | 7.64 | 7.64 | 37,509,000 |
| 22 nov 2022 | 7.21 | 7.51 | 7.07 | 7.32 | 7.32 | 14,591,900 |
| 21 nov 2022 | 7.30 | 7.56 | 7.05 | 7.27 | 7.27 | 16,892,700 |
| 18 nov 2022 | 7.53 | 7.84 | 7.34 | 7.59 | 7.59 | 21,572,100 |
| 17 nov 2022 | 7.29 | 7.42 | 7.10 | 7.39 | 7.39 | 17,120,000 |
| 16 nov 2022 | 7.74 | 7.80 | 7.16 | 7.53 | 7.53 | 29,929,700 |
| 15 nov 2022 | 7.83 | 8.19 | 7.46 | 7.95 | 7.95 | 44,349,800 |
| 14 nov 2022 | 8.02 | 8.35 | 7.29 | 7.34 | 7.34 | 53,083,900 |
| 11 nov 2022 | 6.01 | 7.28 | 5.93 | 7.20 | 7.20 | 43,822,300 |
| 10 nov 2022 | 5.50 | 6.27 | 5.35 | 6.13 | 6.13 | 40,052,500 |
| 09 nov 2022 | 5.37 | 5.39 | 5.05 | 5.19 | 5.19 | 25,711,200 |
| 08 nov 2022 | 5.38 | 5.62 | 5.30 | 5.62 | 5.62 | 27,189,800 |
| 07 nov 2022 | 5.56 | 5.61 | 5.17 | 5.33 | 5.33 | 20,037,900 |
| 04 nov 2022 | 5.83 | 5.85 | 5.42 | 5.65 | 5.65 | 18,134,600 |
| 03 nov 2022 | 5.75 | 5.85 | 5.58 | 5.70 | 5.70 | 16,543,200 |
| 02 nov 2022 | 6.26 | 6.33 | 5.79 | 5.81 | 5.81 | 22,112,800 |
| 01 nov 2022 | 6.76 | 6.85 | 6.13 | 6.15 | 6.15 | 21,354,300 |
| 31 oct 2022 | 6.82 | 7.25 | 6.54 | 6.66 | 6.66 | 34,859,100 |
| 28 oct 2022 | 6.55 | 6.70 | 6.36 | 6.51 | 6.51 | 15,668,600 |
| 27 oct 2022 | 6.83 | 6.93 | 6.49 | 6.51 | 6.51 | 13,873,300 |
| 26 oct 2022 | 6.54 | 7.11 | 6.50 | 6.64 | 6.64 | 22,177,600 |
| 25 oct 2022 | 6.30 | 7.00 | 6.27 | 6.75 | 6.75 | 26,798,200 |
| 24 oct 2022 | 6.46 | 6.55 | 6.20 | 6.36 | 6.36 | 14,363,100 |
| 21 oct 2022 | 6.35 | 6.57 | 6.22 | 6.49 | 6.49 | 14,944,400 |
| 20 oct 2022 | 6.20 | 6.58 | 6.13 | 6.35 | 6.35 | 17,309,400 |
| 19 oct 2022 | 6.41 | 6.50 | 6.05 | 6.11 | 6.11 | 13,666,100 |
| 18 oct 2022 | 6.60 | 6.80 | 6.37 | 6.51 | 6.51 | 22,041,400 |
| 17 oct 2022 | 6.18 | 6.48 | 6.09 | 6.36 | 6.36 | 18,580,700 |
| 14 oct 2022 | 6.21 | 6.35 | 5.95 | 6.00 | 6.00 | 21,898,500 |
| 13 oct 2022 | 5.63 | 6.28 | 5.47 | 6.04 | 6.04 | 29,565,500 |
| 12 oct 2022 | 6.12 | 6.24 | 5.62 | 5.85 | 5.85 | 32,491,800 |
| 11 oct 2022 | 6.40 | 6.48 | 6.07 | 6.12 | 6.12 | 22,621,500 |
| 10 oct 2022 | 6.46 | 6.93 | 6.27 | 6.35 | 6.35 | 23,392,700 |
| 07 oct 2022 | 7.10 | 7.10 | 6.40 | 6.53 | 6.53 | 23,436,200 |
| 06 oct 2022 | 7.38 | 7.62 | 7.12 | 7.12 | 7.12 | 19,345,600 |
| 05 oct 2022 | 7.55 | 7.55 | 7.04 | 7.33 | 7.33 | 22,699,700 |
| 04 oct 2022 | 6.98 | 8.13 | 6.97 | 7.83 | 7.83 | 42,548,300 |
| 03 oct 2022 | 6.84 | 6.95 | 6.61 | 6.88 | 6.88 | 21,499,900 |
| 30 sept 2022 | 6.97 | 7.28 | 6.82 | 6.97 | 6.97 | 16,557,000 |
| 29 sept 2022 | 7.46 | 7.61 | 6.90 | 7.10 | 7.10 | 22,502,000 |
| 28 sept 2022 | 7.30 | 7.71 | 7.11 | 7.67 | 7.67 | 24,459,500 |
| 27 sept 2022 | 7.16 | 7.52 | 6.98 | 7.45 | 7.45 | 33,360,100 |
| 26 sept 2022 | 7.65 | 7.97 | 6.81 | 6.83 | 6.83 | 43,284,800 |
| 23 sept 2022 | 7.72 | 8.14 | 7.65 | 7.99 | 7.99 | 19,910,100 |
| 22 sept 2022 | 8.62 | 8.66 | 7.73 | 7.85 | 7.85 | 26,927,300 |
| 21 sept 2022 | 8.73 | 8.96 | 8.46 | 8.60 | 8.60 | 20,213,400 |
| 20 sept 2022 | 9.23 | 9.32 | 8.62 | 8.71 | 8.71 | 17,186,900 |
| 19 sept 2022 | 9.07 | 9.35 | 8.85 | 9.18 | 9.18 | 23,541,600 |
| 16 sept 2022 | 9.62 | 9.68 | 8.98 | 8.98 | 8.98 | 31,989,600 |
| 15 sept 2022 | 9.75 | 10.39 | 9.71 | 9.88 | 9.88 | 25,060,300 |
| 14 sept 2022 | 9.52 | 9.93 | 9.21 | 9.91 | 9.91 | 22,078,200 |
| 13 sept 2022 | 9.63 | 9.89 | 9.45 | 9.72 | 9.72 | 24,911,200 |
| 12 sept 2022 | 10.01 | 10.75 | 9.85 | 10.22 | 10.22 | 47,225,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
