AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.90

+1.19

(+10.16%)

Al cierre: 04:00PM EDT

13.03

+0.13

(+1.01%)

Antes de la apertura del mercado:

08:43AM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2022	12.06	12.92	11.84	12.90	12.90	37,879,900
16 may 2022	11.90	12.66	11.50	11.71	11.71	40,960,000
13 may 2022	12.11	12.49	11.49	11.81	11.81	57,933,700
12 may 2022	10.05	13.71	9.70	11.20	11.20	104,887,800
11 may 2022	11.56	11.65	9.91	10.37	10.37	58,508,700
10 may 2022	13.15	14.01	11.50	11.84	11.84	55,693,400
09 may 2022	13.63	13.63	12.43	12.52	12.52	40,732,200
06 may 2022	14.66	14.84	13.52	13.76	13.76	32,932,600
05 may 2022	15.68	15.79	14.36	14.69	14.69	26,987,600
04 may 2022	15.22	15.91	14.68	15.72	15.72	26,421,700
03 may 2022	15.16	16.11	14.73	15.51	15.51	31,834,300
02 may 2022	15.10	15.49	14.61	15.26	15.26	23,883,200
29 abr 2022	15.63	16.05	15.22	15.30	15.30	21,251,700
28 abr 2022	15.71	16.13	14.70	15.64	15.64	29,857,700
27 abr 2022	15.39	16.25	15.25	15.85	15.85	26,605,900
26 abr 2022	16.89	17.09	15.49	15.50	15.50	24,732,800
25 abr 2022	16.39	17.03	16.29	16.96	16.96	26,444,200
22 abr 2022	17.12	17.61	16.10	16.52	16.52	26,431,700
21 abr 2022	17.41	18.07	16.66	16.85	16.85	26,372,700
20 abr 2022	18.40	18.66	17.30	17.34	17.34	23,913,500
19 abr 2022	17.38	18.92	17.10	18.68	18.68	31,744,900
18 abr 2022	18.10	18.19	16.97	17.48	17.48	23,892,600
14 abr 2022	18.27	18.69	17.90	18.02	18.02	25,333,700
13 abr 2022	17.55	18.58	16.94	18.53	18.53	36,748,800
12 abr 2022	18.88	19.01	17.20	17.42	17.42	42,073,100
11 abr 2022	18.03	18.82	17.72	18.72	18.72	37,554,600
08 abr 2022	19.70	19.70	18.13	18.24	18.24	42,674,700
07 abr 2022	20.63	20.94	18.63	19.73	19.73	53,370,500
06 abr 2022	20.65	21.92	20.01	20.39	20.39	52,212,200
05 abr 2022	23.18	23.96	21.00	21.21	21.21	41,624,100
04 abr 2022	23.48	23.75	21.94	23.31	23.31	51,458,400
01 abr 2022	25.13	25.28	22.34	23.30	23.30	65,735,700
31 mar 2022	24.77	25.92	23.26	24.64	24.64	89,239,000
30 mar 2022	28.56	29.23	25.35	25.68	25.68	95,384,200
29 mar 2022	30.03	34.33	26.41	29.44	29.44	212,293,100
28 mar 2022	20.61	29.73	20.53	29.33	29.33	226,704,100
25 mar 2022	19.95	21.70	19.71	20.24	20.24	71,814,700
24 mar 2022	20.05	20.57	18.86	20.23	20.23	68,471,700
23 mar 2022	18.75	22.35	18.18	20.74	20.74	170,142,600
22 mar 2022	15.88	18.91	15.75	18.26	18.26	81,798,900
21 mar 2022	15.69	16.55	15.28	15.86	15.86	34,256,700
18 mar 2022	14.98	15.90	14.97	15.80	15.80	31,992,100
17 mar 2022	14.91	15.61	14.86	15.19	15.19	24,130,400
16 mar 2022	14.51	15.69	14.23	15.23	15.23	39,104,500
15 mar 2022	13.76	14.69	13.17	14.48	14.48	40,853,100
14 mar 2022	14.05	14.16	12.90	13.56	13.56	32,959,800
11 mar 2022	15.31	15.40	14.27	14.30	14.30	29,202,900
10 mar 2022	15.63	15.81	14.78	15.32	15.32	25,666,500
09 mar 2022	15.72	16.27	15.43	15.71	15.71	25,206,400
08 mar 2022	15.15	16.26	14.38	15.39	15.39	35,370,400
07 mar 2022	16.91	17.10	14.90	15.21	15.21	39,507,300
04 mar 2022	18.05	18.32	16.35	16.57	16.57	39,474,600
03 mar 2022	18.63	18.70	17.80	18.06	18.06	24,825,900
02 mar 2022	18.01	18.69	17.31	18.53	18.53	35,038,200
01 mar 2022	19.00	19.43	17.83	18.32	18.32	44,003,000
28 feb 2022	18.00	19.34	17.61	18.86	18.86	42,772,300
25 feb 2022	17.71	17.86	16.53	17.66	17.66	36,944,100
24 feb 2022	14.97	17.77	14.96	17.68	17.68	54,405,700
23 feb 2022	16.73	17.02	15.62	15.73	15.73	30,155,900
22 feb 2022	17.36	18.13	16.11	16.47	16.47	42,968,500
18 feb 2022	18.99	19.20	17.68	17.90	17.90	31,953,500
17 feb 2022	19.48	20.21	18.47	18.94	18.94	40,130,200
16 feb 2022	19.35	20.58	19.26	19.67	19.67	49,444,600
15 feb 2022	18.05	19.55	17.96	19.48	19.48	39,852,000
14 feb 2022	18.83	19.36	17.66	17.75	17.75	46,106,700
11 feb 2022	18.62	19.66	18.33	18.81	18.81	68,425,900
10 feb 2022	17.90	20.96	17.85	18.59	18.59	98,957,400
09 feb 2022	16.30	19.00	16.14	18.94	18.94	75,867,400
08 feb 2022	14.90	16.82	14.65	16.43	16.43	51,272,500
07 feb 2022	15.62	16.00	14.68	14.91	14.91	29,755,200
04 feb 2022	15.00	15.70	14.74	15.35	15.35	32,396,500
03 feb 2022	15.04	15.85	14.65	14.87	14.87	39,215,100
02 feb 2022	16.55	17.07	15.38	15.42	15.42	48,626,000
01 feb 2022	18.15	18.71	16.52	16.86	16.86	124,427,700
31 ene 2022	15.14	16.25	15.00	16.06	16.06	41,447,900
28 ene 2022	14.60	15.25	13.40	15.06	15.06	53,951,600
27 ene 2022	16.11	16.59	14.40	14.52	14.52	50,530,200
26 ene 2022	16.21	18.16	15.65	15.94	15.94	76,722,900
25 ene 2022	15.89	16.62	15.55	16.02	16.02	42,434,600
24 ene 2022	16.24	17.29	14.23	16.64	16.64	82,424,700
21 ene 2022	17.77	18.56	16.22	17.97	17.97	65,185,700
20 ene 2022	18.59	20.16	17.95	18.07	18.07	51,078,700
19 ene 2022	18.53	19.42	18.03	18.32	18.32	35,096,800
18 ene 2022	19.79	19.89	17.80	18.84	18.84	55,679,700
14 ene 2022	20.33	21.08	19.51	20.57	20.57	56,996,600
13 ene 2022	22.65	23.15	20.53	20.66	20.66	41,005,000
12 ene 2022	22.86	23.36	22.05	22.72	22.72	27,472,100
11 ene 2022	22.40	23.75	22.09	22.79	22.79	36,063,800
10 ene 2022	22.42	22.87	21.25	22.78	22.78	37,784,000
07 ene 2022	23.61	24.30	22.44	22.99	22.99	49,481,000
06 ene 2022	22.96	23.77	20.80	22.46	22.46	59,112,700
05 ene 2022	25.17	25.30	22.36	22.75	22.75	45,172,100
04 ene 2022	26.67	26.67	24.64	25.49	25.49	33,347,900
03 ene 2022	27.42	28.13	26.42	26.52	26.52	26,740,900
31 dic 2021	28.76	29.40	27.11	27.20	27.20	23,408,000
30 dic 2021	27.91	30.19	27.68	28.94	28.94	36,056,400
29 dic 2021	27.75	28.35	26.62	27.95	27.95	30,983,400
28 dic 2021	28.18	29.74	27.59	27.72	27.72	31,588,100
27 dic 2021	28.35	29.39	27.01	28.70	28.70	30,785,600
23 dic 2021	28.86	29.43	26.82	28.52	28.52	37,005,900
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...

F S&P 5004,056.75-28.00(-0.69%)

F Dow Jones32,418.00-163.00(-0.50%)

F Nasdaq12,432.50-127.75(-1.02%)

RTY=F1,824.80-12.40(-0.67%)

Petróleo114.70+2.30(+2.05%)

Oro1,808.80-10.10(-0.56%)

AMC Entertainment Holdings, Inc. (AMC)

F S&P 500
4,056.75
-28.00(-0.69%)

F Dow Jones
32,418.00
-163.00(-0.50%)

F Nasdaq
12,432.50
-127.75(-1.02%)

RTY=F
1,824.80
-12.40(-0.67%)

Petróleo
114.70
+2.30(+2.05%)

Oro
1,808.80
-10.10(-0.56%)