U.S. markets close in 4 hours 48 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.18+0.07 (+0.58%)
A partir del 11:11AM EDT. Mercado abierto.
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202212.0112.5212.0612.1812.18417,687
23 sept 202212.3412.4611.9912.1112.114,137,800
22 sept 202212.6012.6412.2212.5012.502,680,500
21 sept 202213.0213.1012.5612.5712.572,834,800
20 sept 202213.2613.3713.0313.0613.062,003,700
19 sept 202213.4313.7313.3213.4113.411,914,400
16 sept 202213.5813.7613.3813.5713.572,428,500
15 sept 202213.9014.1413.6813.8113.812,126,600
14 sept 202213.3413.9712.9813.9313.933,130,600
13 sept 202213.4513.7413.2213.3613.362,514,700
12 sept 202214.1514.3513.8213.9413.941,812,500
09 sept 202213.8514.1113.8014.0714.071,464,400
08 sept 202213.5013.7013.2313.6613.662,088,700
07 sept 202213.1413.7413.0913.7313.732,554,600
06 sept 202213.5813.6913.1913.2713.272,349,400
02 sept 202213.8013.9513.4413.6113.612,442,900
01 sept 202214.0014.0213.4813.8013.802,881,500
31 ago 202214.6014.6114.0114.0814.083,085,000
30 ago 202214.8715.0114.5114.5614.563,863,900
29 ago 202214.5614.9014.5614.8014.802,056,900
26 ago 202215.2115.4114.7914.8214.822,406,200
25 ago 202215.5415.8115.2715.3515.351,630,000
24 ago 202215.3715.5615.2015.4815.482,310,300
23 ago 202215.4015.7715.1915.2915.291,668,300
22 ago 202215.7815.9015.3215.3315.332,723,600
19 ago 202216.6616.8016.1816.2716.272,484,300
18 ago 202217.0117.2716.7217.0417.041,721,100
17 ago 202217.2317.3616.8517.1617.162,885,700
16 ago 202217.2117.6717.0217.5717.571,951,600
15 ago 202216.9617.5016.9617.3617.361,909,100
12 ago 202217.1617.5317.1417.2417.241,264,400
11 ago 202217.4717.7117.0117.0217.022,268,200
10 ago 202216.9917.2916.7617.1617.162,281,400
09 ago 202217.2017.2316.5016.7316.732,285,500
08 ago 202216.7917.6616.7917.2917.293,750,900
05 ago 202218.1218.1916.3116.7516.756,054,400
04 ago 202219.3819.7319.2119.3519.352,323,700
03 ago 202218.9919.4818.7519.3819.382,666,100
02 ago 202218.1319.1018.1318.8418.841,778,600
01 ago 202218.2018.4817.8518.3418.342,266,500
29 jul 202218.8218.9818.1318.3318.331,950,600
28 jul 202218.6319.0518.3918.9418.941,834,000
27 jul 202218.9119.1118.6118.7618.762,242,400
26 jul 202219.2719.2818.5418.6718.671,842,500
25 jul 202218.8019.3918.4219.2719.271,862,900
22 jul 202219.6619.7618.8018.9218.923,980,200
21 jul 202218.9919.5118.7619.5019.503,443,500
20 jul 202218.7719.4518.6119.1319.136,226,700
19 jul 202217.6118.8717.5618.8318.839,630,900
18 jul 202216.4016.8416.2816.6416.641,748,500
15 jul 202215.9216.2115.6816.1316.131,648,700
14 jul 202215.6815.9215.4915.7515.75980,500
13 jul 202215.3315.9215.2815.8615.861,062,800
12 jul 202215.4016.0015.4015.6515.651,710,600
11 jul 202215.4615.6815.1915.4315.431,508,100
08 jul 202215.7715.9615.4615.6015.601,727,700
07 jul 202215.5015.9315.3715.9115.913,197,600
06 jul 202215.7315.9514.9815.4615.461,790,700
05 jul 202214.8015.8314.6715.6515.653,286,100
01 jul 202214.9115.3114.6115.0315.031,763,100
30 jun 202214.6515.4914.4915.0215.022,794,000
29 jun 202214.7414.9214.3314.9014.901,743,200
28 jun 202215.2715.4114.9114.9114.912,008,200
27 jun 202215.0715.1914.5015.0515.051,709,400
24 jun 202214.1014.8213.9314.8114.812,471,200
23 jun 202213.9514.0913.4113.9113.912,031,100
22 jun 202213.6814.1613.6613.8513.852,006,000
21 jun 202214.3414.4913.9413.9513.952,375,400
17 jun 202214.6114.7714.1514.2814.282,247,300
16 jun 202214.5014.6314.1614.4114.411,862,400
15 jun 202214.5515.0214.4814.8714.872,288,000
14 jun 202214.6314.7014.1514.4214.421,818,300
13 jun 202215.0015.2114.5414.6214.622,156,500
10 jun 202215.9516.1515.5215.6015.601,678,200
09 jun 202216.7816.9116.2416.3116.311,723,200
08 jun 202217.1817.3216.8416.9516.951,155,300
07 jun 202216.8617.2716.5817.2517.251,086,400
06 jun 202216.9117.2216.5017.0217.021,171,300
03 jun 202216.7316.9216.4016.7016.701,081,000
02 jun 202216.8417.0316.7316.9116.911,803,800
01 jun 202217.1117.3816.5916.8716.871,640,000
31 may 202217.4117.5916.6716.9816.981,969,300
27 may 202216.5017.2116.4817.1417.143,474,300
26 may 202215.7816.5715.7816.1716.172,114,800
25 may 202214.9515.8214.9515.7215.721,704,700
24 may 202215.4615.4614.7115.0515.052,371,400
23 may 202215.8515.8515.0915.6115.612,154,200
20 may 202216.3716.4115.5215.9215.922,269,300
19 may 202215.5316.2515.5016.1216.121,662,800
18 may 202216.0416.6115.5015.6015.602,195,700
17 may 202215.9116.5915.8616.3416.341,744,600
16 may 202216.2716.8515.6515.7215.722,470,300
13 may 202215.0616.2714.9716.2516.253,517,000
12 may 202213.9015.0313.8914.7414.743,465,600
11 may 202214.6815.1114.0214.0814.082,799,400
10 may 202214.3714.8313.9014.6514.652,971,600
09 may 202214.9715.2913.8913.9713.973,529,700
06 may 202215.4615.9014.0115.1815.185,001,800
05 may 202215.8116.0114.8015.0915.092,758,100
04 may 202216.0716.2315.2416.0316.032,514,200
*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...