U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.08+0.37 (+6.48%)
Al cierre: 04:00PM EST
6.01 -0.07 (-1.23%)
Fuera de horario: 04:34PM EST
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 feb 20236.286.455.936.086.0848,957,026
01 feb 20235.305.805.275.715.7136,970,900
31 ene 20235.105.355.005.355.3521,881,400
30 ene 20235.285.344.955.015.0134,116,800
27 ene 20235.255.625.105.515.5133,158,500
26 ene 20235.505.615.105.285.2821,597,700
25 ene 20235.435.475.285.335.3322,975,100
24 ene 20235.955.955.405.505.5024,293,900
23 ene 20235.535.925.425.665.6634,092,900
20 ene 20235.535.815.455.525.5231,049,300
19 ene 20235.475.655.265.525.5229,734,900
18 ene 20236.376.555.465.655.6562,125,400
17 ene 20235.376.175.066.076.0757,607,200
13 ene 20234.845.144.775.065.0625,658,000
12 ene 20235.095.354.745.025.0241,961,200
11 ene 20234.434.984.314.924.9253,995,000
10 ene 20233.914.083.914.064.0612,844,600
09 ene 20233.924.023.793.933.9317,164,000
06 ene 20233.983.993.773.853.8515,164,900
05 ene 20234.034.063.863.963.9612,757,400
04 ene 20234.004.163.844.094.0917,999,300
03 ene 20234.144.393.873.933.9322,100,500
30 dic 20224.044.093.904.074.0718,292,300
29 dic 20223.904.193.864.144.1421,225,300
28 dic 20224.014.133.813.843.8429,744,300
27 dic 20224.204.214.004.034.0321,676,500
23 dic 20224.704.824.314.404.4030,311,100
22 dic 20224.144.984.114.914.9155,461,400
21 dic 20225.145.375.055.305.3019,607,600
20 dic 20224.875.154.745.085.0822,273,800
19 dic 20225.235.324.784.894.8929,491,400
16 dic 20225.655.735.135.315.3129,694,500
15 dic 20225.606.055.535.605.6028,706,500
14 dic 20225.775.885.615.755.7522,155,900
13 dic 20226.506.515.535.725.7234,932,400
12 dic 20225.996.005.615.955.9517,523,800
09 dic 20226.056.135.815.945.9423,156,400
08 dic 20226.246.705.976.076.0730,496,400
07 dic 20226.777.136.006.056.0539,234,400
06 dic 20227.467.486.686.756.7526,188,100
05 dic 20228.188.547.417.457.4528,313,400
02 dic 20228.188.637.928.178.1734,765,600
01 dic 20227.299.157.218.178.1796,708,500
30 nov 20227.487.486.967.237.2344,913,800
29 nov 20227.297.627.087.437.4316,317,800
28 nov 20227.447.447.127.337.3317,873,200
25 nov 20227.667.747.507.517.518,287,600
23 nov 20227.357.997.287.647.6437,509,000
22 nov 20227.217.517.077.327.3214,591,900
21 nov 20227.307.567.057.277.2716,892,700
18 nov 20227.537.847.347.597.5921,572,100
17 nov 20227.297.427.107.397.3917,120,000
16 nov 20227.747.807.167.537.5329,929,700
15 nov 20227.838.197.467.957.9544,349,800
14 nov 20228.028.357.297.347.3453,083,900
11 nov 20226.017.285.937.207.2043,822,300
10 nov 20225.506.275.356.136.1340,052,500
09 nov 20225.375.395.055.195.1925,711,200
08 nov 20225.385.625.305.625.6227,189,800
07 nov 20225.565.615.175.335.3320,037,900
04 nov 20225.835.855.425.655.6518,134,600
03 nov 20225.755.855.585.705.7016,543,200
02 nov 20226.266.335.795.815.8122,112,800
01 nov 20226.766.856.136.156.1521,354,300
31 oct 20226.827.256.546.666.6634,859,100
28 oct 20226.556.706.366.516.5115,668,600
27 oct 20226.836.936.496.516.5113,873,300
26 oct 20226.547.116.506.646.6422,177,600
25 oct 20226.307.006.276.756.7526,798,200
24 oct 20226.466.556.206.366.3614,363,100
21 oct 20226.356.576.226.496.4914,944,400
20 oct 20226.206.586.136.356.3517,309,400
19 oct 20226.416.506.056.116.1113,666,100
18 oct 20226.606.806.376.516.5122,041,400
17 oct 20226.186.486.096.366.3618,580,700
14 oct 20226.216.355.956.006.0021,898,500
13 oct 20225.636.285.476.046.0429,565,500
12 oct 20226.126.245.625.855.8532,491,800
11 oct 20226.406.486.076.126.1222,621,500
10 oct 20226.466.936.276.356.3523,392,700
07 oct 20227.107.106.406.536.5323,436,200
06 oct 20227.387.627.127.127.1219,345,600
05 oct 20227.557.557.047.337.3322,699,700
04 oct 20226.988.136.977.837.8342,548,300
03 oct 20226.846.956.616.886.8821,499,900
30 sept 20226.977.286.826.976.9716,557,000
29 sept 20227.467.616.907.107.1022,502,000
28 sept 20227.307.717.117.677.6724,459,500
27 sept 20227.167.526.987.457.4533,360,100
26 sept 20227.657.976.816.836.8343,284,800
23 sept 20227.728.147.657.997.9919,910,100
22 sept 20228.628.667.737.857.8526,927,300
21 sept 20228.738.968.468.608.6020,213,400
20 sept 20229.239.328.628.718.7117,186,900
19 sept 20229.079.358.859.189.1823,541,600
16 sept 20229.629.688.988.988.9831,989,600
15 sept 20229.7510.399.719.889.8825,060,300
14 sept 20229.529.939.219.919.9122,078,200
13 sept 20229.639.899.459.729.7224,911,200
12 sept 202210.0110.759.8510.2210.2247,225,600
*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...