U.S. markets closed
F S&P 500
5,833.00 +4.00 (+0.07%) F Dow Jones
42,757.00 +11.00 (+0.03%) F Nasdaq
20,451.00 +21.25 (+0.10%) E-mini Russell 2000 Index Futur
2,205.80 +1.10 (+0.05%) Petróleo
75.46 -0.39 (-0.51%) Oro
2,656.90 +17.60 (+0.67%)
Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 27.55 | 29.15 | 27.40 | 28.63 | 28.63 | 2,887,600 |
| 09 oct 2024 | 27.17 | 27.58 | 26.95 | 27.35 | 27.35 | 1,983,100 |
| 08 oct 2024 | 26.90 | 27.32 | 26.79 | 26.92 | 26.92 | 1,317,800 |
| 07 oct 2024 | 26.54 | 27.14 | 26.38 | 26.97 | 26.97 | 1,600,100 |
| 04 oct 2024 | 26.65 | 27.11 | 26.40 | 26.76 | 26.76 | 1,389,700 |
| 03 oct 2024 | 27.23 | 27.27 | 26.28 | 26.69 | 26.69 | 2,211,000 |
| 02 oct 2024 | 27.24 | 27.73 | 27.06 | 27.36 | 27.36 | 2,956,600 |
| 01 oct 2024 | 27.88 | 27.97 | 27.45 | 27.47 | 27.47 | 2,665,300 |
| 30 sept 2024 | 27.98 | 28.20 | 27.73 | 27.84 | 27.84 | 1,505,600 |
| 27 sept 2024 | 27.37 | 27.90 | 27.18 | 27.84 | 27.84 | 1,856,100 |
| 26 sept 2024 | 27.04 | 27.82 | 26.92 | 27.43 | 27.43 | 2,535,100 |
| 25 sept 2024 | 27.73 | 27.78 | 26.75 | 26.86 | 26.86 | 3,368,100 |
| 24 sept 2024 | 27.39 | 27.73 | 27.20 | 27.71 | 27.71 | 2,142,000 |
| 23 sept 2024 | 28.32 | 28.32 | 27.36 | 27.62 | 27.62 | 2,796,400 |
| 20 sept 2024 | 28.44 | 28.57 | 28.16 | 28.32 | 28.32 | 2,914,800 |
| 19 sept 2024 | 28.84 | 28.85 | 27.79 | 28.33 | 28.33 | 2,090,800 |
| 18 sept 2024 | 28.64 | 28.97 | 28.46 | 28.62 | 28.62 | 1,806,100 |
| 17 sept 2024 | 28.60 | 28.60 | 27.98 | 28.59 | 28.59 | 1,447,900 |
| 16 sept 2024 | 28.65 | 28.78 | 28.31 | 28.41 | 28.41 | 1,459,200 |
| 13 sept 2024 | 28.75 | 29.06 | 28.40 | 28.75 | 28.75 | 1,138,000 |
| 12 sept 2024 | 28.44 | 28.86 | 28.36 | 28.60 | 28.60 | 1,623,800 |
| 11 sept 2024 | 28.46 | 28.85 | 28.16 | 28.23 | 28.23 | 2,633,300 |
| 10 sept 2024 | 28.71 | 29.07 | 28.28 | 28.55 | 28.55 | 5,815,000 |
| 09 sept 2024 | 28.12 | 28.85 | 28.12 | 28.60 | 28.60 | 1,979,200 |
| 06 sept 2024 | 28.44 | 28.57 | 27.62 | 28.09 | 28.09 | 1,692,700 |
| 05 sept 2024 | 27.77 | 28.70 | 27.65 | 28.58 | 28.58 | 2,265,700 |
| 04 sept 2024 | 27.23 | 27.81 | 26.91 | 27.73 | 27.73 | 2,773,600 |
| 03 sept 2024 | 27.45 | 28.09 | 27.23 | 27.25 | 27.25 | 2,753,200 |
| 30 ago 2024 | 27.61 | 27.87 | 27.26 | 27.38 | 27.38 | 1,963,200 |
| 29 ago 2024 | 27.72 | 27.80 | 27.23 | 27.72 | 27.72 | 1,396,700 |
| 28 ago 2024 | 27.63 | 28.01 | 27.38 | 27.70 | 27.70 | 1,969,600 |
| 27 ago 2024 | 27.54 | 28.43 | 27.24 | 28.18 | 28.18 | 2,294,500 |
| 26 ago 2024 | 27.74 | 28.20 | 27.65 | 28.17 | 28.17 | 2,654,900 |
| 23 ago 2024 | 27.55 | 27.88 | 27.40 | 27.80 | 27.80 | 1,528,600 |
| 22 ago 2024 | 27.38 | 27.57 | 27.23 | 27.48 | 27.48 | 1,098,100 |
| 21 ago 2024 | 27.18 | 27.46 | 26.91 | 27.37 | 27.37 | 2,684,200 |
| 20 ago 2024 | 27.27 | 27.29 | 26.77 | 27.10 | 27.10 | 2,028,500 |
| 19 ago 2024 | 26.56 | 27.38 | 26.40 | 27.34 | 27.34 | 2,142,800 |
| 16 ago 2024 | 26.53 | 26.79 | 26.12 | 26.52 | 26.52 | 1,595,700 |
| 15 ago 2024 | 26.79 | 26.93 | 26.15 | 26.52 | 26.52 | 2,179,700 |
| 14 ago 2024 | 26.53 | 27.08 | 26.36 | 26.36 | 26.36 | 1,916,200 |
| 13 ago 2024 | 26.72 | 26.87 | 26.33 | 26.53 | 26.53 | 2,263,900 |
| 12 ago 2024 | 25.98 | 26.92 | 25.74 | 26.90 | 26.90 | 2,586,300 |
| 09 ago 2024 | 25.95 | 26.35 | 25.64 | 25.98 | 25.98 | 2,410,200 |
| 08 ago 2024 | 26.10 | 26.25 | 25.43 | 25.97 | 25.97 | 3,952,200 |
| 07 ago 2024 | 26.46 | 26.46 | 25.79 | 26.02 | 26.02 | 2,379,400 |
| 06 ago 2024 | 25.51 | 26.44 | 25.41 | 26.20 | 26.20 | 4,568,300 |
| 05 ago 2024 | 23.84 | 25.51 | 23.58 | 25.42 | 25.42 | 6,821,500 |
| 02 ago 2024 | 24.24 | 25.37 | 23.52 | 24.85 | 24.85 | 8,461,200 |
| 01 ago 2024 | 23.58 | 23.80 | 22.93 | 23.09 | 23.09 | 3,994,700 |
| 31 jul 2024 | 23.01 | 23.86 | 22.93 | 23.58 | 23.58 | 3,446,700 |
| 30 jul 2024 | 22.78 | 23.08 | 22.62 | 22.88 | 22.88 | 3,500,200 |
| 29 jul 2024 | 22.06 | 22.66 | 22.00 | 22.56 | 22.56 | 3,645,300 |
| 26 jul 2024 | 21.48 | 22.02 | 21.17 | 21.99 | 21.99 | 2,515,000 |
| 25 jul 2024 | 21.69 | 22.04 | 21.29 | 21.31 | 21.31 | 2,572,300 |
| 24 jul 2024 | 22.13 | 22.25 | 21.47 | 21.52 | 21.52 | 3,442,000 |
| 23 jul 2024 | 21.72 | 22.25 | 21.50 | 22.25 | 22.25 | 2,214,300 |
| 22 jul 2024 | 21.36 | 21.80 | 21.18 | 21.70 | 21.70 | 2,169,200 |
| 19 jul 2024 | 21.74 | 22.15 | 21.35 | 21.37 | 21.37 | 2,999,900 |
| 18 jul 2024 | 21.23 | 21.90 | 21.13 | 21.71 | 21.71 | 5,404,400 |
| 17 jul 2024 | 20.62 | 20.97 | 20.45 | 20.78 | 20.78 | 2,226,800 |
| 16 jul 2024 | 21.14 | 21.33 | 20.43 | 20.85 | 20.85 | 2,530,100 |
| 15 jul 2024 | 21.71 | 21.71 | 20.88 | 21.29 | 21.29 | 2,393,200 |
| 12 jul 2024 | 21.68 | 21.88 | 21.44 | 21.60 | 21.60 | 3,204,000 |
| 11 jul 2024 | 21.55 | 21.74 | 21.24 | 21.56 | 21.56 | 2,227,100 |
| 10 jul 2024 | 21.68 | 21.75 | 21.10 | 21.49 | 21.49 | 3,045,100 |
| 09 jul 2024 | 21.95 | 22.14 | 21.62 | 21.67 | 21.67 | 2,485,100 |
| 08 jul 2024 | 21.95 | 22.19 | 21.46 | 21.84 | 21.84 | 3,630,700 |
| 05 jul 2024 | 21.20 | 21.78 | 21.13 | 21.73 | 21.73 | 2,927,500 |
| 03 jul 2024 | 21.50 | 21.61 | 21.18 | 21.36 | 21.36 | 1,119,600 |
| 02 jul 2024 | 21.60 | 21.70 | 21.39 | 21.42 | 21.42 | 2,075,000 |
| 01 jul 2024 | 21.69 | 21.87 | 21.16 | 21.57 | 21.57 | 3,301,700 |
| 28 jun 2024 | 21.28 | 21.66 | 20.92 | 21.62 | 21.62 | 3,160,300 |
| 27 jun 2024 | 21.24 | 21.45 | 20.98 | 21.14 | 21.14 | 1,996,100 |
| 26 jun 2024 | 21.29 | 21.49 | 20.98 | 21.25 | 21.25 | 2,179,600 |
| 25 jun 2024 | 20.84 | 21.49 | 20.79 | 21.42 | 21.42 | 4,023,500 |
| 24 jun 2024 | 20.29 | 20.79 | 20.00 | 20.75 | 20.75 | 5,549,800 |
| 21 jun 2024 | 19.43 | 19.83 | 19.19 | 19.48 | 19.48 | 3,483,000 |
| 20 jun 2024 | 19.75 | 19.97 | 19.05 | 19.39 | 19.39 | 2,787,800 |
| 18 jun 2024 | 19.16 | 19.92 | 19.12 | 19.75 | 19.75 | 4,015,900 |
| 17 jun 2024 | 18.46 | 19.20 | 18.46 | 19.16 | 19.16 | 4,503,800 |
| 14 jun 2024 | 17.70 | 18.35 | 17.43 | 18.33 | 18.33 | 2,932,200 |
| 13 jun 2024 | 17.87 | 18.29 | 17.77 | 17.83 | 17.83 | 2,599,300 |
| 12 jun 2024 | 17.32 | 18.12 | 17.32 | 17.87 | 17.87 | 3,979,500 |
| 11 jun 2024 | 16.76 | 17.55 | 16.62 | 17.15 | 17.15 | 2,634,300 |
| 10 jun 2024 | 16.63 | 16.94 | 16.60 | 16.81 | 16.81 | 1,836,700 |
| 07 jun 2024 | 16.75 | 16.99 | 16.67 | 16.80 | 16.80 | 2,642,200 |
| 06 jun 2024 | 16.42 | 17.10 | 16.40 | 16.88 | 16.88 | 2,617,100 |
| 05 jun 2024 | 16.61 | 16.68 | 16.32 | 16.47 | 16.47 | 3,420,300 |
| 04 jun 2024 | 16.92 | 17.18 | 16.65 | 16.65 | 16.65 | 2,560,700 |
| 03 jun 2024 | 17.31 | 17.35 | 16.90 | 17.10 | 17.10 | 2,168,900 |
| 31 may 2024 | 17.06 | 17.29 | 16.89 | 17.27 | 17.27 | 2,092,000 |
| 30 may 2024 | 17.04 | 17.24 | 16.94 | 16.99 | 16.99 | 3,797,200 |
| 29 may 2024 | 17.00 | 17.29 | 16.95 | 16.95 | 16.95 | 1,846,500 |
| 28 may 2024 | 17.87 | 17.87 | 17.01 | 17.09 | 17.09 | 3,199,300 |
| 24 may 2024 | 17.88 | 18.04 | 17.74 | 17.88 | 17.88 | 1,374,900 |
| 23 may 2024 | 17.52 | 18.04 | 17.52 | 17.75 | 17.75 | 1,398,800 |
| 22 may 2024 | 17.45 | 17.76 | 17.23 | 17.76 | 17.76 | 2,833,000 |
| 21 may 2024 | 17.54 | 17.89 | 17.35 | 17.48 | 17.48 | 2,616,200 |
| 20 may 2024 | 17.68 | 17.84 | 17.50 | 17.68 | 17.68 | 1,485,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.