CNK - Cinemark Holdings, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
08 may 202316.6917.4716.2616.3216.324,570,400
05 may 202316.9917.2815.9816.1416.145,179,800
04 may 202316.2516.5616.0116.5116.513,555,800
03 may 202316.7517.0416.4616.4816.481,648,400
02 may 202316.8717.0016.4016.8316.832,644,600
01 may 202316.8217.1816.6217.1017.102,484,400
28 abr 202316.5017.0916.4816.8816.882,148,200
27 abr 202316.0016.6115.8716.6016.602,098,500
26 abr 202316.0016.2115.7215.8915.891,730,100
25 abr 202316.2716.3615.9416.0416.042,055,800
24 abr 202316.4516.5616.1816.4716.471,783,700
21 abr 202316.5216.5916.2416.4816.482,692,300
20 abr 202316.4416.6516.2916.5216.523,126,600
19 abr 202316.5716.6316.3016.5716.571,142,800
18 abr 202316.9016.9016.3516.5416.541,464,700
17 abr 202316.6416.8516.4616.6916.692,448,300
14 abr 202316.6216.7016.1316.2816.281,469,200
13 abr 202316.4616.6616.3716.5316.531,711,000
12 abr 202316.5216.7116.1216.3316.332,154,600
11 abr 202316.3416.7116.1116.2816.283,237,300
10 abr 202315.6116.5715.5816.2116.216,174,000
06 abr 202314.6015.4514.4715.2115.214,302,000
05 abr 202314.4914.5814.3014.3514.353,088,000
04 abr 202314.8614.9314.3614.5814.581,856,100
03 abr 202314.6414.9214.5114.8614.862,070,800
31 mar 202314.6914.9314.6314.7914.792,926,400
30 mar 202314.4314.6014.2614.4214.421,252,000
29 mar 202314.1514.3313.9214.2714.272,053,100
28 mar 202313.7514.1113.6414.0314.032,560,700
27 mar 202313.5013.8613.3313.7713.772,417,100
24 mar 202313.1013.4612.8913.4213.422,040,100
23 mar 202312.7313.8912.6113.2413.244,464,500
22 mar 202313.0013.0012.5012.5212.521,995,000
21 mar 202313.0313.2012.8312.9912.992,739,100
20 mar 202312.4012.9812.2612.9012.905,616,500
17 mar 202312.6212.6212.0712.2712.274,442,100
16 mar 202312.3212.9612.2612.6312.632,332,900
15 mar 202312.4912.7412.3212.6112.613,041,000
14 mar 202313.1013.3312.7012.8212.822,302,400
13 mar 202312.6613.0812.3212.8612.862,411,700
10 mar 202312.8013.1212.4512.8512.852,436,800
09 mar 202313.3813.4812.7912.8212.823,258,100
08 mar 202313.3413.7413.2713.4113.412,775,400
07 mar 202313.5313.5613.2613.3113.311,474,100
06 mar 202313.8013.9913.2713.5213.522,803,800
03 mar 202313.7214.0113.6813.7513.751,702,700
02 mar 202313.2213.7912.8713.7713.772,000,500
01 mar 202313.6813.6813.0013.4313.433,119,100
28 feb 202313.9214.0313.5213.6113.614,308,000
27 feb 202313.6114.0513.5113.9413.944,598,600
24 feb 202312.4213.7212.4013.2713.274,815,000
23 feb 202312.9113.5712.7613.0913.094,970,800
22 feb 202312.5812.9912.5412.7712.773,686,600
21 feb 202311.4412.5411.4312.4812.484,243,000
17 feb 202311.7811.8811.4611.6811.682,188,100
16 feb 202312.1512.2011.7611.8111.811,951,500
15 feb 202311.6912.3611.6912.3512.352,052,300
14 feb 202311.6711.9311.4211.8111.812,385,500
13 feb 202311.7011.9111.5311.8111.811,611,800
10 feb 202312.0312.1311.4911.7011.702,798,400
09 feb 202312.8412.9612.0812.2112.212,039,100
08 feb 202312.6812.7712.3612.5812.582,539,100
07 feb 202312.6612.8512.3612.7112.711,891,200
06 feb 202312.4012.8012.3412.7212.721,509,900
03 feb 202312.6712.9412.4512.5912.593,063,800
02 feb 202312.5713.1812.5012.8512.855,032,600
01 feb 202311.9112.4911.7412.3812.383,518,100
31 ene 202311.2311.9511.2011.9411.943,715,100
30 ene 202311.3711.7311.0611.1611.162,215,700
27 ene 202311.3411.6411.0811.5611.562,089,200
26 ene 202311.6511.8111.4011.4711.472,311,100
25 ene 202311.3811.5611.2811.5111.512,257,200
24 ene 202311.2811.6911.0011.6311.632,750,800
23 ene 202311.1411.3810.9911.1911.191,986,300
20 ene 202310.9011.2110.5911.0411.043,546,300
19 ene 202310.6110.8610.3310.7010.703,022,000
18 ene 202311.1711.2210.5910.7210.724,332,800
17 ene 202310.8811.1810.7911.0911.093,220,900
13 ene 202310.3810.8110.3010.8110.814,201,200
12 ene 20239.9910.579.8110.4910.499,733,800
11 ene 20239.729.769.389.539.534,730,000
10 ene 20238.769.708.699.659.654,358,300
09 ene 20238.508.958.478.798.794,812,400
06 ene 20238.728.808.338.428.425,415,700
05 ene 20238.678.698.388.658.653,316,300
04 ene 20238.539.028.438.778.773,208,300
*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...