U.S. markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.88+0.13 (+0.73%)
Al cierre: 04:00PM EDT
17.94 +0.06 (+0.34%)
Fuera de horario: 07:32PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
20 feb 202416.3616.5016.2116.4316.433,282,800
16 feb 202416.4517.0015.7016.5416.545,024,900
15 feb 202415.7916.7915.7916.5516.5510,067,400
14 feb 202415.6515.9115.3715.7815.783,155,500
13 feb 202415.0915.6714.6815.4515.453,376,500
12 feb 202414.9815.5214.9215.2615.263,990,100
09 feb 202414.8415.3214.7615.0415.044,113,900
08 feb 202414.5915.0514.5014.8814.885,254,600
07 feb 202414.0814.4714.0014.4414.442,262,200
06 feb 202413.8214.6213.4514.1314.132,538,400
05 feb 202413.9814.1613.8013.9413.943,427,000
02 feb 202413.7314.1613.6314.1014.101,862,800
01 feb 202413.8614.0313.7313.8513.851,743,600
31 ene 202413.8614.3313.7313.8313.832,051,500
30 ene 202414.3014.5113.9213.9313.933,813,500
29 ene 202414.2114.7514.1814.4314.433,178,800
26 ene 202414.1314.3214.0414.2614.261,763,400
25 ene 202414.0914.1513.8514.0714.072,147,700
24 ene 202414.4514.7113.7513.9313.932,897,100
23 ene 202414.5914.8714.1514.2514.253,567,500
22 ene 202414.2814.5914.2814.4314.433,071,300
19 ene 202413.8114.3013.6614.2514.252,312,900
18 ene 202413.6413.8713.5413.7413.742,925,700
17 ene 202413.2713.7513.2713.5913.592,892,100
16 ene 202413.3613.4513.1913.4013.403,692,800
12 ene 202413.3513.5613.1913.5013.502,749,600
11 ene 202413.4913.7413.2913.3513.353,859,500
10 ene 202413.6213.9013.5013.8413.843,101,000
09 ene 202413.7213.8413.5213.6613.662,730,500
08 ene 202413.8313.8713.5313.7913.791,960,600
05 ene 202413.7513.9413.6513.7813.781,856,100
04 ene 202414.0014.0013.7013.8213.822,827,200
03 ene 202413.9014.1713.8113.9413.942,517,800
*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...