AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.20-1.84 (-4.00%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 de sep. de 2021 | 46.10 | 46.38 | 44.20 | 44.20 | 44.20 | 68,549,000 |
| 16 de sep. de 2021 | 46.48 | 48.69 | 45.95 | 46.04 | 46.04 | 57,581,900 |
| 15 de sep. de 2021 | 46.43 | 47.74 | 43.77 | 46.84 | 46.84 | 76,214,200 |
| 14 de sep. de 2021 | 50.90 | 51.55 | 46.96 | 47.30 | 47.30 | 65,850,300 |
| 13 de sep. de 2021 | 51.82 | 52.79 | 50.35 | 51.69 | 51.69 | 75,111,000 |
| 10 de sep. de 2021 | 49.15 | 51.70 | 48.95 | 50.16 | 50.16 | 89,984,600 |
| 09 de sep. de 2021 | 46.23 | 49.00 | 45.36 | 48.52 | 48.52 | 85,960,900 |
| 08 de sep. de 2021 | 47.03 | 49.40 | 45.73 | 47.40 | 47.40 | 97,372,900 |
| 07 de sep. de 2021 | 45.00 | 47.93 | 44.88 | 47.83 | 47.83 | 102,133,700 |
| 03 de sep. de 2021 | 43.54 | 44.80 | 42.47 | 44.02 | 44.02 | 52,109,500 |
| 02 de sep. de 2021 | 43.87 | 44.90 | 42.37 | 44.38 | 44.38 | 67,848,800 |
| 01 de sep. de 2021 | 47.16 | 47.85 | 43.05 | 43.69 | 43.69 | 82,772,400 |
| 31 de ago. de 2021 | 44.16 | 47.16 | 44.05 | 47.13 | 47.13 | 127,659,600 |
| 30 de ago. de 2021 | 41.78 | 45.71 | 41.28 | 43.33 | 43.33 | 108,370,900 |
| 27 de ago. de 2021 | 40.01 | 41.58 | 39.39 | 40.84 | 40.84 | 72,317,700 |
| 26 de ago. de 2021 | 42.79 | 44.78 | 40.07 | 40.31 | 40.31 | 109,710,200 |
| 25 de ago. de 2021 | 44.90 | 48.30 | 43.17 | 43.96 | 43.96 | 209,271,500 |
| 24 de ago. de 2021 | 37.19 | 48.20 | 36.35 | 44.26 | 44.26 | 228,489,600 |
| 23 de ago. de 2021 | 35.03 | 37.93 | 34.40 | 36.78 | 36.78 | 75,319,300 |
| 20 de ago. de 2021 | 33.90 | 34.60 | 32.20 | 34.41 | 34.41 | 55,312,300 |
| 19 de ago. de 2021 | 36.59 | 36.78 | 33.33 | 33.82 | 33.82 | 47,920,600 |
| 18 de ago. de 2021 | 37.32 | 38.70 | 36.49 | 36.55 | 36.55 | 57,948,000 |
| 17 de ago. de 2021 | 34.99 | 38.78 | 34.59 | 37.16 | 37.16 | 86,868,900 |
| 16 de ago. de 2021 | 33.85 | 36.18 | 32.71 | 35.69 | 35.69 | 86,506,600 |
| 13 de ago. de 2021 | 32.20 | 34.48 | 31.88 | 33.47 | 33.47 | 57,895,500 |
| 12 de ago. de 2021 | 30.91 | 34.10 | 30.75 | 33.07 | 33.07 | 71,050,000 |
| 11 de ago. de 2021 | 31.58 | 31.91 | 29.40 | 31.55 | 31.55 | 69,684,300 |
| 10 de ago. de 2021 | 36.90 | 37.16 | 31.44 | 31.75 | 31.75 | 116,181,500 |
| 09 de ago. de 2021 | 32.68 | 35.38 | 32.35 | 33.80 | 33.80 | 81,054,600 |
| 06 de ago. de 2021 | 33.42 | 33.58 | 31.57 | 32.70 | 32.70 | 52,649,800 |
| 05 de ago. de 2021 | 31.08 | 34.12 | 28.91 | 33.51 | 33.51 | 108,565,100 |
| 04 de ago. de 2021 | 34.43 | 35.24 | 29.81 | 29.84 | 29.84 | 85,496,600 |
| 03 de ago. de 2021 | 35.16 | 35.21 | 32.78 | 33.59 | 33.59 | 61,740,100 |
| 02 de ago. de 2021 | 37.58 | 38.48 | 35.01 | 35.20 | 35.20 | 59,061,700 |
| 30 de jul. de 2021 | 37.54 | 39.19 | 36.79 | 37.02 | 37.02 | 52,860,100 |
| 29 de jul. de 2021 | 38.00 | 40.25 | 37.47 | 38.13 | 38.13 | 59,446,200 |
| 28 de jul. de 2021 | 37.41 | 39.56 | 36.08 | 38.90 | 38.90 | 71,021,400 |
| 27 de jul. de 2021 | 39.99 | 40.30 | 37.06 | 38.01 | 38.01 | 55,288,900 |
| 26 de jul. de 2021 | 38.32 | 40.85 | 37.57 | 40.29 | 40.29 | 97,977,600 |
| 23 de jul. de 2021 | 37.78 | 38.40 | 34.69 | 36.99 | 36.99 | 85,474,800 |
| 22 de jul. de 2021 | 40.16 | 41.74 | 37.15 | 37.24 | 37.24 | 93,985,900 |
| 21 de jul. de 2021 | 41.80 | 46.55 | 40.11 | 40.78 | 40.78 | 158,023,700 |
| 20 de jul. de 2021 | 35.14 | 44.39 | 35.13 | 43.09 | 43.09 | 168,673,400 |
| 19 de jul. de 2021 | 32.95 | 35.34 | 31.15 | 34.62 | 34.62 | 112,891,300 |
| 16 de jul. de 2021 | 37.83 | 38.55 | 34.30 | 34.96 | 34.96 | 126,825,700 |
| 15 de jul. de 2021 | 32.20 | 37.40 | 32.14 | 36.00 | 36.00 | 199,584,500 |
| 14 de jul. de 2021 | 38.80 | 39.13 | 33.24 | 33.43 | 33.43 | 137,830,700 |
| 13 de jul. de 2021 | 40.57 | 42.14 | 38.70 | 39.35 | 39.35 | 86,807,300 |
| 12 de jul. de 2021 | 44.29 | 46.55 | 42.07 | 42.61 | 42.61 | 62,986,400 |
| 09 de jul. de 2021 | 48.37 | 48.92 | 45.82 | 46.19 | 46.19 | 57,858,600 |
| 08 de jul. de 2021 | 40.95 | 49.79 | 38.76 | 47.94 | 47.94 | 145,078,200 |
| 07 de jul. de 2021 | 47.70 | 48.99 | 42.80 | 45.07 | 45.07 | 95,320,200 |
| 06 de jul. de 2021 | 53.46 | 55.07 | 49.70 | 49.96 | 49.96 | 62,370,300 |
| 02 de jul. de 2021 | 52.77 | 53.25 | 47.77 | 51.96 | 51.96 | 90,271,500 |
| 01 de jul. de 2021 | 56.86 | 57.71 | 52.53 | 54.22 | 54.22 | 57,549,900 |
| 30 de jun. de 2021 | 56.00 | 58.18 | 54.65 | 56.68 | 56.68 | 59,020,600 |
| 29 de jun. de 2021 | 59.06 | 61.00 | 56.18 | 56.43 | 56.43 | 63,604,100 |
| 28 de jun. de 2021 | 55.10 | 59.36 | 54.33 | 58.11 | 58.11 | 99,310,200 |
| 25 de jun. de 2021 | 55.75 | 56.29 | 52.97 | 54.06 | 54.06 | 77,596,900 |
| 24 de jun. de 2021 | 57.98 | 58.76 | 55.66 | 56.70 | 56.70 | 80,351,200 |
| 23 de jun. de 2021 | 57.04 | 61.10 | 56.80 | 58.30 | 58.30 | 116,291,800 |
| 22 de jun. de 2021 | 54.10 | 58.74 | 51.05 | 58.27 | 58.27 | 169,494,100 |
| 21 de jun. de 2021 | 61.34 | 63.01 | 53.43 | 55.69 | 55.69 | 185,876,100 |
| 18 de jun. de 2021 | 61.26 | 64.96 | 56.85 | 59.26 | 59.26 | 243,645,900 |
| 17 de jun. de 2021 | 54.00 | 63.83 | 52.98 | 60.73 | 60.73 | 303,576,000 |
| 16 de jun. de 2021 | 56.14 | 57.34 | 51.86 | 55.18 | 55.18 | 166,450,700 |
| 15 de jun. de 2021 | 58.39 | 64.71 | 56.73 | 59.04 | 59.04 | 285,582,100 |
| 14 de jun. de 2021 | 51.83 | 60.55 | 51.52 | 57.00 | 57.00 | 301,467,300 |
| 11 de jun. de 2021 | 44.68 | 49.60 | 42.01 | 49.40 | 49.40 | 218,006,600 |
| 10 de jun. de 2021 | 47.93 | 51.50 | 39.71 | 42.81 | 42.81 | 224,860,600 |
| 09 de jun. de 2021 | 52.20 | 53.39 | 48.12 | 49.34 | 49.34 | 150,361,300 |
| 08 de jun. de 2021 | 57.16 | 60.62 | 52.77 | 55.05 | 55.05 | 214,490,300 |
| 07 de jun. de 2021 | 52.38 | 59.68 | 51.50 | 55.00 | 55.00 | 349,094,900 |
| 04 de jun. de 2021 | 48.79 | 57.48 | 46.04 | 47.91 | 47.91 | 337,710,100 |
| 03 de jun. de 2021 | 58.10 | 68.80 | 37.66 | 51.34 | 51.34 | 598,142,200 |
| 02 de jun. de 2021 | 37.52 | 72.62 | 35.59 | 62.55 | 62.55 | 766,462,500 |
| 01 de jun. de 2021 | 31.89 | 33.53 | 28.53 | 32.04 | 32.04 | 508,694,600 |
| 28 de may. de 2021 | 31.81 | 36.72 | 24.17 | 26.12 | 26.12 | 660,623,600 |
| 27 de may. de 2021 | 18.61 | 29.76 | 18.31 | 26.52 | 26.52 | 705,545,700 |
| 26 de may. de 2021 | 17.76 | 19.95 | 17.26 | 19.56 | 19.56 | 379,064,100 |
| 25 de may. de 2021 | 13.61 | 16.67 | 13.55 | 16.41 | 16.41 | 213,644,100 |
| 24 de may. de 2021 | 12.38 | 13.96 | 12.17 | 13.68 | 13.68 | 113,319,200 |
| 21 de may. de 2021 | 12.61 | 12.84 | 12.05 | 12.08 | 12.08 | 53,937,700 |
| 20 de may. de 2021 | 12.59 | 12.99 | 12.03 | 12.55 | 12.55 | 61,419,700 |
| 19 de may. de 2021 | 12.95 | 13.31 | 12.14 | 12.64 | 12.64 | 89,024,100 |
| 18 de may. de 2021 | 14.25 | 14.67 | 13.57 | 14.03 | 14.03 | 172,488,400 |
| 17 de may. de 2021 | 13.67 | 14.38 | 13.39 | 13.95 | 13.95 | 158,933,100 |
| 14 de may. de 2021 | 13.31 | 14.34 | 12.57 | 12.98 | 12.98 | 207,589,900 |
| 13 de may. de 2021 | 10.88 | 14.20 | 10.64 | 12.77 | 12.77 | 296,525,000 |
| 12 de may. de 2021 | 10.03 | 10.63 | 10.02 | 10.32 | 10.32 | 54,423,500 |
| 11 de may. de 2021 | 9.93 | 10.48 | 9.60 | 10.05 | 10.05 | 49,601,000 |
| 10 de may. de 2021 | 9.90 | 10.15 | 9.56 | 9.74 | 9.74 | 41,015,300 |
| 07 de may. de 2021 | 9.32 | 9.79 | 9.14 | 9.51 | 9.51 | 38,245,000 |
| 06 de may. de 2021 | 9.33 | 9.40 | 8.93 | 9.00 | 9.00 | 39,586,300 |
| 05 de may. de 2021 | 9.41 | 9.57 | 9.08 | 9.17 | 9.17 | 27,608,700 |
| 04 de may. de 2021 | 9.63 | 9.75 | 9.05 | 9.39 | 9.39 | 35,222,400 |
| 03 de may. de 2021 | 10.11 | 10.12 | 9.61 | 9.71 | 9.71 | 31,251,200 |
| 30 de abr. de 2021 | 10.07 | 10.18 | 9.88 | 10.03 | 10.03 | 27,741,000 |
| 29 de abr. de 2021 | 10.95 | 11.04 | 10.09 | 10.20 | 10.20 | 37,782,900 |
| 28 de abr. de 2021 | 10.85 | 11.39 | 10.65 | 10.85 | 10.85 | 39,720,500 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
