AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 7.38 | 7.62 | 7.12 | 7.15 | 7.15 | 18,735,868 |
| 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 | 16,373,600 |
| 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 | 19,808,700 |
| 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 | 31,817,800 |
| 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 |
| 09 sept 2022 | 8.86 | 9.73 | 8.78 | 9.72 | 9.72 | 36,352,800 |
| 08 sept 2022 | 8.30 | 8.72 | 8.24 | 8.64 | 8.64 | 16,708,600 |
| 07 sept 2022 | 8.07 | 8.46 | 7.89 | 8.39 | 8.39 | 21,748,200 |
| 06 sept 2022 | 8.65 | 8.75 | 8.17 | 8.19 | 8.19 | 20,866,600 |
| 02 sept 2022 | 8.78 | 9.17 | 8.35 | 8.88 | 8.88 | 27,533,100 |
| 01 sept 2022 | 9.03 | 9.03 | 8.30 | 8.58 | 8.58 | 26,335,600 |
| 31 ago 2022 | 9.11 | 9.28 | 8.68 | 9.12 | 9.12 | 33,009,700 |
| 30 ago 2022 | 9.59 | 9.64 | 9.03 | 9.27 | 9.27 | 25,167,500 |
| 29 ago 2022 | 9.04 | 9.61 | 8.91 | 9.47 | 9.47 | 39,602,600 |
| 26 ago 2022 | 9.58 | 9.67 | 8.96 | 9.17 | 9.17 | 36,395,500 |
| 25 ago 2022 | 9.78 | 9.94 | 9.31 | 9.57 | 9.57 | 31,596,300 |
| 24 ago 2022 | 9.59 | 9.90 | 9.23 | 9.58 | 9.58 | 50,478,300 |
| 23 ago 2022 | 10.72 | 10.94 | 9.47 | 9.56 | 9.56 | 80,188,100 |
| 22 ago 2022 | 11.33 | 13.05 | 10.30 | 10.46 | 10.46 | 151,158,700 |
| 19 ago 2022 | 18.04 | 18.96 | 17.50 | 18.02 | 18.02 | 52,461,500 |
| 18 ago 2022 | 21.86 | 22.09 | 19.12 | 19.29 | 19.29 | 50,429,000 |
| 17 ago 2022 | 24.59 | 25.45 | 21.28 | 21.36 | 21.36 | 59,412,000 |
| 16 ago 2022 | 24.01 | 26.16 | 23.40 | 24.81 | 24.81 | 72,301,100 |
| 15 ago 2022 | 24.07 | 24.49 | 22.67 | 24.21 | 24.21 | 50,182,700 |
| 12 ago 2022 | 26.94 | 27.20 | 23.96 | 24.44 | 24.44 | 73,386,000 |
| 11 ago 2022 | 24.07 | 26.08 | 23.68 | 25.46 | 25.46 | 79,337,900 |
| 10 ago 2022 | 23.39 | 23.80 | 20.73 | 23.67 | 23.67 | 64,157,000 |
| 09 ago 2022 | 23.20 | 23.85 | 21.74 | 22.45 | 22.45 | 62,368,000 |
| 08 ago 2022 | 24.06 | 27.50 | 23.10 | 23.96 | 23.96 | 132,819,200 |
| 05 ago 2022 | 16.97 | 22.77 | 16.50 | 22.18 | 22.18 | 125,780,200 |
| 04 ago 2022 | 18.98 | 19.75 | 18.25 | 18.66 | 18.66 | 66,585,500 |
| 03 ago 2022 | 17.20 | 18.27 | 16.78 | 18.21 | 18.21 | 41,951,900 |
| 02 ago 2022 | 15.45 | 16.99 | 15.31 | 16.86 | 16.86 | 42,734,200 |
| 01 ago 2022 | 14.33 | 15.50 | 14.32 | 15.37 | 15.37 | 23,919,700 |
| 29 jul 2022 | 14.31 | 14.87 | 14.04 | 14.56 | 14.56 | 18,222,500 |
| 28 jul 2022 | 14.63 | 15.29 | 14.20 | 14.58 | 14.58 | 24,618,700 |
| 27 jul 2022 | 14.23 | 14.54 | 13.82 | 14.48 | 14.48 | 23,192,000 |
| 26 jul 2022 | 14.66 | 14.73 | 13.94 | 14.03 | 14.03 | 21,317,100 |
| 25 jul 2022 | 15.55 | 15.57 | 14.80 | 14.91 | 14.91 | 20,684,400 |
| 22 jul 2022 | 16.70 | 16.88 | 15.28 | 15.50 | 15.50 | 31,469,900 |
| 21 jul 2022 | 17.90 | 18.37 | 16.95 | 17.00 | 17.00 | 39,350,000 |
| 20 jul 2022 | 16.52 | 17.73 | 16.33 | 17.52 | 17.52 | 47,582,900 |
| 19 jul 2022 | 17.41 | 17.82 | 16.25 | 16.36 | 16.36 | 50,521,500 |
| 18 jul 2022 | 15.60 | 16.96 | 15.53 | 16.54 | 16.54 | 54,040,500 |
| 15 jul 2022 | 15.27 | 15.39 | 14.71 | 15.37 | 15.37 | 26,144,400 |
| 14 jul 2022 | 14.95 | 15.68 | 14.73 | 15.06 | 15.06 | 35,302,700 |
| 13 jul 2022 | 15.05 | 15.93 | 14.90 | 15.14 | 15.14 | 36,666,700 |
| 12 jul 2022 | 14.95 | 16.14 | 14.81 | 15.60 | 15.60 | 52,835,300 |
| 11 jul 2022 | 14.49 | 14.99 | 14.07 | 14.95 | 14.95 | 32,394,400 |
| 08 jul 2022 | 13.89 | 15.32 | 13.84 | 14.66 | 14.66 | 48,920,800 |
| 07 jul 2022 | 12.54 | 14.69 | 12.41 | 14.48 | 14.48 | 62,763,200 |
| 06 jul 2022 | 12.68 | 13.04 | 12.16 | 12.57 | 12.57 | 25,762,100 |
| 05 jul 2022 | 13.55 | 13.58 | 12.56 | 12.78 | 12.78 | 30,261,000 |
| 01 jul 2022 | 13.48 | 14.31 | 13.26 | 13.53 | 13.53 | 30,952,600 |
| 30 jun 2022 | 13.40 | 13.85 | 12.91 | 13.55 | 13.55 | 25,348,300 |
| 29 jun 2022 | 13.07 | 13.89 | 12.80 | 13.65 | 13.65 | 27,690,400 |
| 28 jun 2022 | 14.00 | 14.30 | 13.31 | 13.38 | 13.38 | 39,677,100 |
| 27 jun 2022 | 12.58 | 14.75 | 12.31 | 14.13 | 14.13 | 77,601,900 |
| 24 jun 2022 | 12.17 | 12.57 | 11.93 | 12.47 | 12.47 | 80,759,000 |
| 23 jun 2022 | 12.79 | 12.81 | 11.44 | 12.05 | 12.05 | 36,073,100 |
| 22 jun 2022 | 12.50 | 13.22 | 12.37 | 12.60 | 12.60 | 26,660,700 |
| 21 jun 2022 | 12.75 | 12.93 | 12.22 | 12.50 | 12.50 | 30,357,400 |
| 17 jun 2022 | 11.86 | 12.71 | 11.86 | 12.53 | 12.53 | 33,042,300 |
| 16 jun 2022 | 12.22 | 12.50 | 11.43 | 11.79 | 11.79 | 26,518,100 |
| 15 jun 2022 | 11.55 | 12.97 | 11.54 | 12.77 | 12.77 | 37,213,600 |
| 14 jun 2022 | 11.52 | 12.05 | 11.11 | 11.92 | 11.92 | 25,723,500 |
| 13 jun 2022 | 11.91 | 12.20 | 11.09 | 11.48 | 11.48 | 27,916,000 |
| 10 jun 2022 | 12.63 | 12.73 | 12.07 | 12.43 | 12.43 | 26,509,900 |
| 09 jun 2022 | 13.37 | 13.53 | 12.57 | 12.78 | 12.78 | 32,254,800 |
| 08 jun 2022 | 12.80 | 14.25 | 12.71 | 13.52 | 13.52 | 51,742,200 |
| 07 jun 2022 | 12.02 | 13.25 | 11.81 | 13.07 | 13.07 | 40,370,600 |
| 06 jun 2022 | 12.42 | 12.58 | 11.77 | 11.95 | 11.95 | 34,537,900 |
| 03 jun 2022 | 12.78 | 13.06 | 12.18 | 12.45 | 12.45 | 39,226,000 |
| 02 jun 2022 | 12.69 | 13.54 | 12.30 | 13.30 | 13.30 | 45,309,900 |
| 01 jun 2022 | 14.01 | 14.32 | 12.80 | 12.81 | 12.81 | 55,539,700 |
| 31 may 2022 | 15.75 | 16.13 | 13.93 | 14.34 | 14.34 | 106,975,100 |
| 27 may 2022 | 12.65 | 14.47 | 12.40 | 14.43 | 14.43 | 89,906,000 |
| 26 may 2022 | 11.75 | 12.88 | 11.59 | 12.23 | 12.23 | 71,002,400 |
| 25 may 2022 | 10.48 | 11.88 | 10.40 | 11.88 | 11.88 | 53,628,000 |
| 24 may 2022 | 11.33 | 11.39 | 10.30 | 10.39 | 10.39 | 37,689,300 |
| 23 may 2022 | 12.01 | 12.02 | 11.45 | 11.58 | 11.58 | 24,854,400 |
| 20 may 2022 | 13.18 | 13.35 | 11.43 | 12.03 | 12.03 | 41,387,900 |
| 19 may 2022 | 12.77 | 13.50 | 12.66 | 13.08 | 13.08 | 50,443,600 |
| 18 may 2022 | 12.73 | 14.22 | 12.51 | 12.76 | 12.76 | 53,729,400 |
| 17 may 2022 | 12.06 | 12.92 | 11.84 | 12.90 | 12.90 | 38,183,500 |
| 16 may 2022 | 11.90 | 12.66 | 11.50 | 11.71 | 11.71 | 40,960,000 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
