U.S. markets open in 4 hours 27 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
21.29-0.31 (-1.44%)
Al cierre: 04:00PM EDT
21.29 0.00 (0.00%)
Antes de la apertura del mercado: 04:09AM EDT
Periodo de tiempo:
16 jul 2023 - 16 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 202421.7121.7120.8821.2921.292,332,294
12 jul 202421.6821.8821.4421.6021.603,204,000
11 jul 202421.5521.7421.2421.5621.562,227,100
10 jul 202421.6821.7521.1021.4921.493,045,100
09 jul 202421.9522.1421.6221.6721.672,485,100
08 jul 202421.9522.1921.4621.8421.843,630,700
05 jul 202421.2021.7821.1321.7321.732,927,500
03 jul 202421.5021.6121.1821.3621.361,119,600
02 jul 202421.6021.7021.3921.4221.422,075,000
01 jul 202421.6921.8721.1621.5721.573,301,700
28 jun 202421.2821.6620.9221.6221.623,160,300
27 jun 202421.2421.4520.9821.1421.141,996,100
26 jun 202421.2921.4920.9821.2521.252,179,600
25 jun 202420.8421.4920.7921.4221.424,023,500
24 jun 202420.2920.7920.0020.7520.755,549,800
21 jun 202419.4319.8319.1919.4819.483,483,000
20 jun 202419.7519.9719.0519.3919.392,787,800
18 jun 202419.1619.9219.1219.7519.754,015,900
17 jun 202418.4619.2018.4619.1619.164,503,800
14 jun 202417.7018.3517.4318.3318.332,932,200
13 jun 202417.8718.2917.7717.8317.832,599,300
12 jun 202417.3218.1217.3217.8717.873,979,500
11 jun 202416.7617.5516.6217.1517.152,634,300
10 jun 202416.6316.9416.6016.8116.811,836,700
07 jun 202416.7516.9916.6716.8016.802,642,200
06 jun 202416.4217.1016.4016.8816.882,617,100
05 jun 202416.6116.6816.3216.4716.473,420,300
04 jun 202416.9217.1816.6516.6516.652,560,700
03 jun 202417.3117.3516.9017.1017.102,168,900
31 may 202417.0617.2916.8917.2717.272,092,000
30 may 202417.0417.2416.9416.9916.993,797,200
29 may 202417.0017.2916.9516.9516.951,846,500
28 may 202417.8717.8717.0117.0917.093,199,300
24 may 202417.8818.0417.7417.8817.881,374,900
23 may 202417.5218.0417.5217.7517.751,398,800
22 may 202417.4517.7617.2317.7617.762,833,000
21 may 202417.5417.8917.3517.4817.482,616,200
20 may 202417.6817.8417.5017.6817.681,485,500
17 may 202417.8217.9117.3817.6817.682,629,100
16 may 202418.7418.8917.8017.8117.813,383,900
15 may 202418.7518.8618.3918.7318.734,228,800
14 may 202418.5119.3118.1618.7818.786,292,600
13 may 202417.1918.3717.1818.0318.034,374,800
10 may 202417.2217.3017.1117.1817.181,452,300
09 may 202417.2217.4717.0817.2217.221,471,500
08 may 202417.2617.4117.1017.3717.371,889,800
07 may 202416.7517.4116.6817.3817.382,397,700
06 may 202417.6817.8617.0017.0117.013,134,000
03 may 202417.8718.5217.5617.7217.723,420,700
02 may 202418.3018.7717.1617.5917.593,622,500
01 may 202417.1217.6616.9817.4317.435,392,700
30 abr 202417.3917.4317.0317.1417.142,584,800
29 abr 202417.6017.7817.3217.5417.541,981,700
26 abr 202417.6417.7617.4117.6517.651,745,200
25 abr 202417.4917.5517.1917.4817.481,780,500
24 abr 202417.7717.9217.4617.7117.712,041,100
23 abr 202417.9518.2517.7517.8317.832,310,600
22 abr 202418.2918.4017.8517.8617.863,655,900
19 abr 202417.9918.3317.8518.2218.222,408,200
18 abr 202418.3318.5318.0718.1218.121,857,600
17 abr 202418.3218.5917.9918.1318.131,740,400
16 abr 202417.7418.2417.6418.1318.132,426,500
15 abr 202417.8118.3017.6817.6817.682,908,700
12 abr 202418.0918.2017.7417.7917.792,736,500
11 abr 202418.4618.5517.8018.2418.243,164,900
10 abr 202418.8418.8618.2618.4818.483,182,400
09 abr 202419.1219.3518.9819.0819.083,095,500
08 abr 202419.8219.9919.1719.1819.185,351,200
05 abr 202419.4020.4019.2219.7719.7710,753,400
04 abr 202418.7219.1118.7218.7618.762,918,000
03 abr 202418.4018.8618.2618.7018.702,626,300
02 abr 202418.3718.6518.0918.4318.431,890,900
01 abr 202418.0018.4717.8018.4618.462,564,300
28 mar 202417.9418.0517.6917.9717.971,641,300
27 mar 202417.7418.0717.6318.0718.071,626,400
26 mar 202417.8318.0117.5817.5917.591,545,400
25 mar 202418.0718.3117.7317.7317.731,066,100
22 mar 202417.7618.0517.6717.9717.971,295,400
21 mar 202417.8818.0817.7417.8117.811,525,700
20 mar 202417.9718.0317.7717.8817.883,476,300
19 mar 202418.2618.3617.9618.0318.034,040,200
18 mar 202418.3118.5518.1018.2918.292,523,900
15 mar 202418.8018.8018.2618.3418.343,065,800
14 mar 202418.9519.2218.5918.8518.853,781,200
13 mar 202418.1818.9018.1818.8718.873,338,300
12 mar 202417.7318.5217.5718.1318.133,762,400
11 mar 202417.0917.7017.0117.6617.663,960,600
08 mar 202417.7117.8517.0117.1417.141,775,000
07 mar 202417.0417.8017.0417.6517.654,003,500
06 mar 202417.3117.4316.9517.0617.061,704,500
05 mar 202417.1317.3716.7617.2217.222,504,100
04 mar 202417.5717.7916.9617.1117.112,343,500
01 mar 202417.2517.6316.8317.5817.584,635,000
29 feb 202417.3117.5317.0417.4117.414,277,300
28 feb 202416.7617.4216.7417.1917.194,009,900
27 feb 202416.0916.8516.0516.8116.813,645,100
26 feb 202416.1616.6716.0416.0516.053,261,700
23 feb 202416.0216.3315.7516.2916.292,951,100
22 feb 202416.3516.6816.0216.0916.093,830,500
21 feb 202416.3816.4115.9516.3016.302,558,900
*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...