U.S. markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.56+0.09 (+0.78%)
Al cierre: 04:00PM EST
11.70 +0.14 (+1.21%)
Fuera de horario: 07:39PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 202310.3810.8110.3010.8110.814,200,700
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 20238.728.808.338.428.425,411,600
05 ene 20238.678.698.388.658.653,316,300
04 ene 20238.539.028.438.778.773,208,300
03 ene 20238.779.008.398.428.423,394,800
30 dic 20228.508.708.428.668.662,615,900
29 dic 20228.408.678.328.658.652,551,400
28 dic 20228.658.948.288.358.353,842,400
27 dic 20228.628.948.318.748.744,042,800
23 dic 20229.279.588.628.648.644,631,000
22 dic 20228.809.388.409.379.376,291,100
21 dic 20229.189.298.908.958.954,381,000
20 dic 20229.679.688.969.219.214,915,200
19 dic 202210.6510.689.589.719.716,610,900
16 dic 202211.2511.4710.7810.8310.835,865,200
15 dic 202211.7311.9011.3811.4711.472,770,700
14 dic 202212.1312.3311.6512.0012.004,110,700
13 dic 202212.7712.9512.2712.2712.273,145,100
12 dic 202212.1612.4511.9312.2512.253,374,500
09 dic 202212.3712.5412.1612.2012.202,890,900
08 dic 202212.0912.6512.0612.4012.402,200,100
07 dic 202212.5212.6111.9812.0212.022,374,500
06 dic 202213.2613.2612.3612.6112.612,401,500
05 dic 202213.6813.7712.9913.2413.242,633,200
02 dic 202213.5813.9613.3213.7713.772,391,200
01 dic 202213.5514.5013.5513.7813.783,472,200
30 nov 202213.5713.6213.0213.6113.612,172,900
29 nov 202213.5113.5613.1913.4413.443,459,700
28 nov 202213.6813.7913.2913.4013.402,912,800
25 nov 202213.8214.1013.6913.8513.851,488,600
23 nov 202212.3013.9212.2913.8213.824,445,000
22 nov 202211.9412.2911.6912.2712.272,013,700
21 nov 202212.7012.7211.8811.9911.993,092,000
18 nov 202212.9813.1212.4112.6412.642,457,800
17 nov 202212.6812.7612.3912.7312.732,071,600
16 nov 202212.8112.9612.5312.8012.801,869,700
15 nov 202212.7513.1712.6912.9112.912,070,800
14 nov 202212.3612.8612.3612.4712.474,256,300
11 nov 202212.0012.4711.7212.3912.392,710,100
10 nov 202212.2512.2511.8011.9211.922,963,900
09 nov 202211.8911.9411.4911.7111.712,742,300
08 nov 202212.4012.5211.9612.1812.182,273,000
07 nov 202211.7312.5311.6712.2112.215,421,900
04 nov 202211.4411.9311.0711.6111.616,089,800
03 nov 202210.3010.6810.0610.6110.613,926,700
02 nov 202210.6311.0110.3810.4910.492,405,100
01 nov 202210.9111.2310.6510.7510.752,867,300
31 oct 202210.7510.9010.4410.6110.612,924,300
28 oct 202210.3610.8210.2810.7910.792,557,000
27 oct 202210.4010.8410.2910.3510.352,482,300
26 oct 20229.9710.519.9710.2710.273,063,400
25 oct 20229.6610.209.6410.0110.012,432,800
24 oct 20229.739.909.519.679.672,489,800
21 oct 20229.169.819.079.779.774,339,900
20 oct 20229.189.509.139.159.152,382,800
19 oct 20229.499.659.159.199.193,282,400
18 oct 20229.8910.079.469.539.533,459,000
17 oct 20229.629.929.619.669.663,410,200
14 oct 20229.9510.159.369.369.364,491,400
13 oct 20229.9510.329.659.939.935,256,800
12 oct 20229.8810.199.7310.1810.187,391,400
11 oct 202211.0411.1410.0310.4110.4110,147,200
10 oct 202211.3611.4210.8411.1811.183,468,300
07 oct 202211.8912.1811.3611.4811.482,889,700
06 oct 202212.2912.3511.7112.0912.095,831,400
05 oct 202212.3912.4811.9812.3312.332,438,400
04 oct 202212.6912.9512.5412.7112.712,532,400
03 oct 202212.2112.4012.0612.3112.312,527,800
30 sept 202212.4312.6112.0512.1112.112,770,200
29 sept 202212.2912.6612.0812.5512.553,758,300
28 sept 202212.2612.5212.1012.5212.522,521,000
27 sept 202212.0712.5111.9312.1512.152,814,100
26 sept 202212.0112.5311.7711.8611.862,266,100
23 sept 202212.3412.4611.9912.1112.114,139,000
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 202213.5813.7613.3813.5713.572,428,900
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
*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...