U.S. markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.35+0.16 (+0.88%)
Al cierre: 04:00PM EDT
18.21 -0.14 (-0.76%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202318.2318.6018.1618.3518.352,502,700
28 sept 202318.1818.4718.0218.1918.191,873,000
27 sept 202318.0118.2217.7718.0918.092,036,300
26 sept 202318.0818.5218.0018.0118.012,965,100
25 sept 202317.7018.5617.5818.1118.112,964,400
22 sept 202317.9218.4217.5917.6417.642,982,700
21 sept 202317.1918.3417.1817.7717.774,774,700
20 sept 202317.4617.7017.2017.2317.231,549,000
19 sept 202316.8617.4816.7517.4117.412,480,600
18 sept 202316.7417.1616.4116.9016.902,027,400
15 sept 202316.4016.9516.4016.7716.774,543,700
14 sept 202316.6816.9216.3916.5216.521,449,200
13 sept 202316.4816.6816.1316.5416.541,720,600
12 sept 202315.9816.3815.9316.3816.381,226,500
11 sept 202316.3616.6116.1016.1016.101,763,700
08 sept 202316.3616.5616.0116.1416.141,685,300
07 sept 202316.5116.5116.1616.4016.401,198,800
06 sept 202316.7416.7516.3616.6016.601,533,300
05 sept 202316.8917.2416.7416.7816.783,293,700
01 sept 202316.4917.1016.3117.0317.031,813,100
31 ago 202316.2016.5916.0916.2816.282,912,500
30 ago 202315.6116.2015.6116.0616.062,330,200
29 ago 202315.8915.9615.4515.7215.723,256,600
28 ago 202315.5516.0815.5515.8415.841,775,100
25 ago 202316.0116.1415.5015.6915.693,298,100
24 ago 202316.6216.7416.0516.1216.125,307,600
23 ago 202317.2617.3516.9016.9316.932,118,700
22 ago 202317.8317.8617.1617.2517.251,927,400
21 ago 202317.9818.0017.3717.6417.641,574,500
18 ago 202317.5218.1117.4617.9617.961,764,600
17 ago 202317.9218.0717.6817.7117.711,977,200
16 ago 202317.9017.9917.5217.8217.821,652,000
15 ago 202317.0717.8616.9817.8517.852,734,700
14 ago 202317.3717.4317.0117.2417.242,405,100
11 ago 202317.8017.9917.5117.5117.511,721,300
10 ago 202317.5717.8517.3317.8317.832,946,200
09 ago 202318.4618.4617.4617.5317.533,195,700
08 ago 202318.2618.4617.9918.3618.363,660,600
07 ago 202317.8118.1917.6418.0718.073,638,600
04 ago 202318.0018.4517.3917.5317.537,533,200
03 ago 202317.2317.7317.0517.3217.323,932,800
02 ago 202316.7817.3616.5817.3417.342,885,500
01 ago 202316.4817.0116.3216.9416.941,942,500
31 jul 202316.7517.1216.3516.6916.693,364,700
28 jul 202316.3316.6416.0916.5816.582,909,800
27 jul 202316.1016.4315.9616.0916.092,255,200
26 jul 202315.4815.9615.4415.9215.922,394,200
25 jul 202315.4715.5115.1715.3815.382,973,200
24 jul 202315.8916.1415.3315.3915.393,926,500
21 jul 202315.6916.4814.8415.4815.484,871,800
20 jul 202315.7915.9615.4915.6115.612,453,000
19 jul 202314.7016.0014.3715.9115.917,077,200
18 jul 202315.1115.9415.0315.4015.402,615,000
17 jul 202315.6015.6614.8915.0315.034,042,900
14 jul 202316.1016.2515.3115.5615.563,249,500
13 jul 202316.1316.7715.9716.4316.431,840,400
12 jul 202317.4717.4716.1316.1616.163,126,600
11 jul 202316.2516.4415.7815.9415.943,240,600
10 jul 202315.5016.3815.4616.1816.182,481,600
07 jul 202315.6715.9915.5415.6315.632,403,900
06 jul 202315.6815.8415.4615.5515.552,805,100
05 jul 202316.4216.4215.6215.8215.822,980,800
03 jul 202316.4716.6716.4716.5716.57594,100
30 jun 202316.8316.8316.4216.5016.501,374,000
29 jun 202315.9916.8415.9916.6916.691,971,400
28 jun 202315.8716.0215.6515.9815.981,599,100
27 jun 202315.9116.0415.7615.8615.861,733,400
26 jun 202316.1016.1515.9015.9215.921,833,600
23 jun 202316.0116.3415.9816.2016.202,294,900
22 jun 202316.3716.6116.2116.2616.262,308,400
21 jun 202316.4416.6016.2116.4216.422,008,000
20 jun 202316.6916.6916.0116.4316.433,637,500
16 jun 202317.2617.2616.8917.0517.052,905,400
15 jun 202317.2117.2816.8117.1417.142,447,400
14 jun 202317.8417.9716.7617.2317.234,075,700
13 jun 202318.5118.8518.3618.3918.392,221,200
12 jun 202318.6618.8218.3318.4618.461,892,300
09 jun 202318.3918.7218.3518.6618.662,484,000
08 jun 202318.2918.5818.0218.3618.361,887,300
07 jun 202317.9618.3717.6918.2818.282,923,500
06 jun 202317.3217.8017.2217.6917.692,686,100
05 jun 202316.5717.4416.5717.3617.362,210,300
02 jun 202316.5216.9316.4716.8216.821,500,300
01 jun 202316.0616.4715.9916.2616.262,103,400
31 may 202316.0716.1715.5616.0116.013,191,400
30 may 202316.6316.8115.6516.0816.083,396,500
26 may 202316.9617.2916.5416.5616.561,603,500
25 may 202316.9316.9416.5116.8116.811,243,000
24 may 202316.8417.0216.6916.9716.971,359,700
23 may 202316.8817.3016.8317.0017.001,424,100
22 may 202316.9817.1516.8516.9616.961,617,600
19 may 202317.1617.1616.5716.8516.851,512,200
18 may 202317.2117.4316.8617.0017.001,904,200
17 may 202316.6717.2816.5317.1717.172,433,000
16 may 202316.8316.8816.3816.5016.501,500,500
15 may 202316.6217.1216.4316.9416.942,573,500
12 may 202316.5016.7016.3616.4516.451,626,700
11 may 202316.8716.8916.3616.4716.472,093,300
10 may 202317.2517.3116.7617.0517.052,201,600
09 may 202316.3217.2216.2616.9516.953,612,500
*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...