U.S. markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.38-0.34 (-1.23%)
Al cierre: 04:00PM EDT
27.20 -0.18 (-0.66%)
Fuera de horario: 07:39PM EDT
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ago 202427.6127.8727.2627.3827.381,963,200
29 ago 202427.7227.8027.2327.7227.721,396,700
28 ago 202427.6328.0127.3827.7027.701,969,600
27 ago 202427.5428.4327.2428.1828.182,294,500
26 ago 202427.7428.2027.6528.1728.172,654,900
23 ago 202427.5527.8827.4027.8027.801,528,600
22 ago 202427.3827.5727.2327.4827.481,098,100
21 ago 202427.1827.4626.9127.3727.372,684,200
20 ago 202427.2727.2926.7727.1027.102,028,500
19 ago 202426.5627.3826.4027.3427.342,142,800
16 ago 202426.5326.7926.1226.5226.521,595,700
15 ago 202426.7926.9326.1526.5226.522,179,700
14 ago 202426.5327.0826.3626.3626.361,916,200
13 ago 202426.7226.8726.3326.5326.532,263,900
12 ago 202425.9826.9225.7426.9026.902,586,300
09 ago 202425.9526.3525.6425.9825.982,410,200
08 ago 202426.1026.2525.4325.9725.973,952,200
07 ago 202426.4626.4625.7926.0226.022,379,400
06 ago 202425.5126.4425.4126.2026.204,568,300
05 ago 202423.8425.5123.5825.4225.426,821,500
02 ago 202424.2425.3723.5224.8524.858,461,200
01 ago 202423.5823.8022.9323.0923.093,994,700
31 jul 202423.0123.8622.9323.5823.583,446,700
30 jul 202422.7823.0822.6222.8822.883,500,200
29 jul 202422.0622.6622.0022.5622.563,645,300
26 jul 202421.4822.0221.1721.9921.992,515,000
25 jul 202421.6922.0421.2921.3121.312,572,300
24 jul 202422.1322.2521.4721.5221.523,442,000
23 jul 202421.7222.2521.5022.2522.252,214,300
22 jul 202421.3621.8021.1821.7021.702,169,200
19 jul 202421.7422.1521.3521.3721.372,999,900
18 jul 202421.2321.9021.1321.7121.715,404,400
17 jul 202420.6220.9720.4520.7820.782,226,800
16 jul 202421.1421.3320.4320.8520.852,530,100
15 jul 202421.7121.7120.8821.2921.292,393,200
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
*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...