U.S. markets open in 2 hours 17 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.70-0.10 (-1.47%)
Al cierre: 04:00PM EST
6.87 +0.17 (+2.54%)
Antes de la apertura del mercado: 07:07AM EST
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 20236.736.806.536.706.7017,416,900
27 nov 20236.886.896.676.806.8011,484,300
24 nov 20236.977.036.826.906.908,594,100
22 nov 20236.727.116.606.996.9918,437,000
21 nov 20237.077.096.526.656.6526,428,300
20 nov 20237.507.527.157.167.1613,311,800
17 nov 20237.427.507.267.437.4313,161,900
16 nov 20237.847.857.367.397.3919,837,100
15 nov 20238.188.307.777.897.8920,265,500
14 nov 20238.188.257.788.078.0720,005,200
13 nov 20237.957.967.617.907.9017,230,500
10 nov 20238.428.457.848.018.0129,092,200
09 nov 20238.189.378.028.718.7163,400,600
08 nov 202310.3010.369.9610.0910.0919,309,400
07 nov 202310.9811.0310.1110.2210.2216,037,800
06 nov 202311.0011.4310.7610.9510.9520,742,400
03 nov 202310.6411.3010.5310.7210.7222,510,900
02 nov 202310.2210.6710.2110.4910.4914,482,100
01 nov 202310.7610.8010.0110.0310.0314,634,300
31 oct 202310.0010.699.9610.6810.6818,157,000
30 oct 20239.2910.019.249.969.9616,581,400
27 oct 20239.279.669.139.159.1513,892,300
26 oct 20239.349.479.089.239.2312,472,800
25 oct 20239.429.549.089.289.2812,729,100
24 oct 20239.349.969.199.339.3315,333,400
23 oct 20239.379.628.919.169.1617,172,900
20 oct 20239.139.709.009.089.0813,767,100
19 oct 20239.309.838.979.369.3618,145,600
18 oct 20239.8210.229.169.169.1617,228,600
17 oct 20239.1710.269.159.869.8623,503,200
16 oct 20239.239.548.969.339.3319,021,200
13 oct 202310.7410.849.349.509.5031,240,000
12 oct 202310.6411.1710.2111.0011.0031,698,600
11 oct 202310.0010.529.8110.4210.4223,782,900
10 oct 20239.9110.389.629.929.9227,390,100
09 oct 20239.119.869.069.829.8226,758,500
06 oct 20238.269.438.219.269.2635,555,200
05 oct 20238.258.838.158.308.3020,160,600
04 oct 20237.888.507.738.348.3418,725,900
03 oct 20238.118.287.847.857.8511,379,800
02 oct 20238.068.407.778.158.1517,438,900
29 sept 20237.848.317.847.997.9917,716,500
28 sept 20237.507.797.317.797.7915,141,000
27 sept 20237.958.107.507.577.5715,769,700
26 sept 20238.088.467.777.917.9116,714,200
25 sept 20237.698.507.468.148.1420,448,700
22 sept 20237.778.097.597.627.6213,921,800
21 sept 20238.118.347.697.707.7014,824,400
20 sept 20238.058.697.978.168.1623,101,700
19 sept 20237.708.377.338.258.2523,462,300
18 sept 20238.258.327.687.807.8018,562,200
15 sept 20238.098.547.888.368.3624,122,200
14 sept 20238.919.108.058.148.1446,855,400
13 sept 20237.578.357.388.248.2437,600,400
12 sept 20237.388.147.227.577.5737,788,100
11 sept 20237.427.647.057.347.3426,368,700
08 sept 20237.968.007.107.187.1832,352,800
07 sept 20238.258.387.718.128.1247,792,100
06 sept 202311.7011.708.438.628.6284,989,600
05 sept 202313.0013.7612.6413.6413.6420,097,300
01 sept 202312.6813.2312.1213.1013.1022,867,700
31 ago 202313.9013.9012.5512.5512.5538,962,100
30 ago 202311.1013.6410.7312.7312.7355,170,300
29 ago 202311.2411.7010.7210.9110.9127,312,500
28 ago 202311.9912.3511.0511.0711.0724,658,900
25 ago 202313.4414.4512.4012.4312.4324,061,600
24 ago 202316.3116.6013.3314.3714.3726,408,000
24 ago 20231:10 División de acciones
23 ago 202319.5022.0019.4019.6019.6019,985,440
22 ago 202331.0031.1024.6025.5025.5010,872,410
21 ago 202340.0040.3030.5031.2031.2011,371,260
18 ago 202340.6041.9038.6040.9040.905,165,850
17 ago 202336.7040.6036.4040.4040.407,147,800
16 ago 202336.8038.4034.7037.5037.505,699,250
15 ago 202334.9038.0033.0036.8036.807,040,200
14 ago 202333.3036.4031.8033.9033.9013,416,120
11 ago 202349.1052.8049.1052.6052.605,967,180
10 ago 202349.5051.0049.0049.8049.801,392,340
09 ago 202350.9051.6048.6049.0049.001,809,060
08 ago 202354.6054.6049.9050.9050.903,042,300
07 ago 202350.4052.8050.1051.2051.202,703,210
04 ago 202349.1050.8048.2049.3049.302,087,540
03 ago 202347.9049.8047.4049.1049.101,471,630
02 ago 202348.5048.8046.8048.0048.001,553,290
01 ago 202349.3051.7048.4049.3049.302,388,110
31 jul 202346.6050.8046.4049.7049.703,717,620
28 jul 202346.6046.7045.2046.4046.402,481,300
27 jul 202351.1051.5045.1045.2045.204,240,850
26 jul 202351.5052.5049.1050.7050.703,119,770
25 jul 202353.6054.8050.3051.2051.205,840,460
24 jul 202358.4062.3048.7058.5058.5025,691,880
21 jul 202343.4044.8042.9044.0044.008,521,020
20 jul 202343.3043.7042.3043.3043.301,989,100
19 jul 202343.5044.0042.8043.7043.702,019,830
18 jul 202343.5045.4042.7043.1043.101,842,760
17 jul 202343.4043.9042.7043.7043.701,232,720
14 jul 202345.5045.7043.0043.3043.301,739,560
13 jul 202344.3045.2043.9044.4044.402,139,150
12 jul 202344.3044.7043.5044.0044.001,884,760
11 jul 202343.0044.4042.5043.9043.902,329,400
*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...