U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de sep. de 202146.1046.3844.2044.2044.2068,549,000
16 de sep. de 202146.4848.6945.9546.0446.0457,581,900
15 de sep. de 202146.4347.7443.7746.8446.8476,214,200
14 de sep. de 202150.9051.5546.9647.3047.3065,850,300
13 de sep. de 202151.8252.7950.3551.6951.6975,111,000
10 de sep. de 202149.1551.7048.9550.1650.1689,984,600
09 de sep. de 202146.2349.0045.3648.5248.5285,960,900
08 de sep. de 202147.0349.4045.7347.4047.4097,372,900
07 de sep. de 202145.0047.9344.8847.8347.83102,133,700
03 de sep. de 202143.5444.8042.4744.0244.0252,109,500
02 de sep. de 202143.8744.9042.3744.3844.3867,848,800
01 de sep. de 202147.1647.8543.0543.6943.6982,772,400
31 de ago. de 202144.1647.1644.0547.1347.13127,659,600
30 de ago. de 202141.7845.7141.2843.3343.33108,370,900
27 de ago. de 202140.0141.5839.3940.8440.8472,317,700
26 de ago. de 202142.7944.7840.0740.3140.31109,710,200
25 de ago. de 202144.9048.3043.1743.9643.96209,271,500
24 de ago. de 202137.1948.2036.3544.2644.26228,489,600
23 de ago. de 202135.0337.9334.4036.7836.7875,319,300
20 de ago. de 202133.9034.6032.2034.4134.4155,312,300
19 de ago. de 202136.5936.7833.3333.8233.8247,920,600
18 de ago. de 202137.3238.7036.4936.5536.5557,948,000
17 de ago. de 202134.9938.7834.5937.1637.1686,868,900
16 de ago. de 202133.8536.1832.7135.6935.6986,506,600
13 de ago. de 202132.2034.4831.8833.4733.4757,895,500
12 de ago. de 202130.9134.1030.7533.0733.0771,050,000
11 de ago. de 202131.5831.9129.4031.5531.5569,684,300
10 de ago. de 202136.9037.1631.4431.7531.75116,181,500
09 de ago. de 202132.6835.3832.3533.8033.8081,054,600
06 de ago. de 202133.4233.5831.5732.7032.7052,649,800
05 de ago. de 202131.0834.1228.9133.5133.51108,565,100
04 de ago. de 202134.4335.2429.8129.8429.8485,496,600
03 de ago. de 202135.1635.2132.7833.5933.5961,740,100
02 de ago. de 202137.5838.4835.0135.2035.2059,061,700
30 de jul. de 202137.5439.1936.7937.0237.0252,860,100
29 de jul. de 202138.0040.2537.4738.1338.1359,446,200
28 de jul. de 202137.4139.5636.0838.9038.9071,021,400
27 de jul. de 202139.9940.3037.0638.0138.0155,288,900
26 de jul. de 202138.3240.8537.5740.2940.2997,977,600
23 de jul. de 202137.7838.4034.6936.9936.9985,474,800
22 de jul. de 202140.1641.7437.1537.2437.2493,985,900
21 de jul. de 202141.8046.5540.1140.7840.78158,023,700
20 de jul. de 202135.1444.3935.1343.0943.09168,673,400
19 de jul. de 202132.9535.3431.1534.6234.62112,891,300
16 de jul. de 202137.8338.5534.3034.9634.96126,825,700
15 de jul. de 202132.2037.4032.1436.0036.00199,584,500
14 de jul. de 202138.8039.1333.2433.4333.43137,830,700
13 de jul. de 202140.5742.1438.7039.3539.3586,807,300
12 de jul. de 202144.2946.5542.0742.6142.6162,986,400
09 de jul. de 202148.3748.9245.8246.1946.1957,858,600
08 de jul. de 202140.9549.7938.7647.9447.94145,078,200
07 de jul. de 202147.7048.9942.8045.0745.0795,320,200
06 de jul. de 202153.4655.0749.7049.9649.9662,370,300
02 de jul. de 202152.7753.2547.7751.9651.9690,271,500
01 de jul. de 202156.8657.7152.5354.2254.2257,549,900
30 de jun. de 202156.0058.1854.6556.6856.6859,020,600
29 de jun. de 202159.0661.0056.1856.4356.4363,604,100
28 de jun. de 202155.1059.3654.3358.1158.1199,310,200
25 de jun. de 202155.7556.2952.9754.0654.0677,596,900
24 de jun. de 202157.9858.7655.6656.7056.7080,351,200
23 de jun. de 202157.0461.1056.8058.3058.30116,291,800
22 de jun. de 202154.1058.7451.0558.2758.27169,494,100
21 de jun. de 202161.3463.0153.4355.6955.69185,876,100
18 de jun. de 202161.2664.9656.8559.2659.26243,645,900
17 de jun. de 202154.0063.8352.9860.7360.73303,576,000
16 de jun. de 202156.1457.3451.8655.1855.18166,450,700
15 de jun. de 202158.3964.7156.7359.0459.04285,582,100
14 de jun. de 202151.8360.5551.5257.0057.00301,467,300
11 de jun. de 202144.6849.6042.0149.4049.40218,006,600
10 de jun. de 202147.9351.5039.7142.8142.81224,860,600
09 de jun. de 202152.2053.3948.1249.3449.34150,361,300
08 de jun. de 202157.1660.6252.7755.0555.05214,490,300
07 de jun. de 202152.3859.6851.5055.0055.00349,094,900
04 de jun. de 202148.7957.4846.0447.9147.91337,710,100
03 de jun. de 202158.1068.8037.6651.3451.34598,142,200
02 de jun. de 202137.5272.6235.5962.5562.55766,462,500
01 de jun. de 202131.8933.5328.5332.0432.04508,694,600
28 de may. de 202131.8136.7224.1726.1226.12660,623,600
27 de may. de 202118.6129.7618.3126.5226.52705,545,700
26 de may. de 202117.7619.9517.2619.5619.56379,064,100
25 de may. de 202113.6116.6713.5516.4116.41213,644,100
24 de may. de 202112.3813.9612.1713.6813.68113,319,200
21 de may. de 202112.6112.8412.0512.0812.0853,937,700
20 de may. de 202112.5912.9912.0312.5512.5561,419,700
19 de may. de 202112.9513.3112.1412.6412.6489,024,100
18 de may. de 202114.2514.6713.5714.0314.03172,488,400
17 de may. de 202113.6714.3813.3913.9513.95158,933,100
14 de may. de 202113.3114.3412.5712.9812.98207,589,900
13 de may. de 202110.8814.2010.6412.7712.77296,525,000
12 de may. de 202110.0310.6310.0210.3210.3254,423,500
11 de may. de 20219.9310.489.6010.0510.0549,601,000
10 de may. de 20219.9010.159.569.749.7441,015,300
07 de may. de 20219.329.799.149.519.5138,245,000
06 de may. de 20219.339.408.939.009.0039,586,300
05 de may. de 20219.419.579.089.179.1727,608,700
04 de may. de 20219.639.759.059.399.3935,222,400
03 de may. de 202110.1110.129.619.719.7131,251,200
30 de abr. de 202110.0710.189.8810.0310.0327,741,000
29 de abr. de 202110.9511.0410.0910.2010.2037,782,900
28 de abr. de 202110.8511.3910.6510.8510.8539,720,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...