Mercado fechado

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
3,1600+0,2400 (+8,22%)
No fechamento: 04:00PM EDT
3,1800 +0,02 (+0,63%)
Pós-fechamento: 07:59PM EDT
Período:
21 de abr. de 2023 - 21 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20242,89003,30002,83003,16003,160028.450.500
18 de abr. de 20242,99003,00002,76002,92002,920013.960.300
17 de abr. de 20242,94003,03002,82002,98002,980026.016.400
16 de abr. de 20242,44002,89002,38002,72002,720031.338.600
15 de abr. de 20242,67002,68002,46002,47002,470016.163.200
12 de abr. de 20242,76002,78002,61002,65002,650016.611.200
11 de abr. de 20242,89002,89002,73002,80002,800015.594.600
10 de abr. de 20242,90002,91002,77002,83002,830016.257.100
09 de abr. de 20242,97003,02002,95002,97002,97009.334.000
08 de abr. de 20243,04003,05002,95002,95002,95009.716.600
05 de abr. de 20243,01003,05002,95003,01003,010011.267.600
04 de abr. de 20243,02003,15002,98003,00003,000016.686.800
03 de abr. de 20243,12003,12002,94003,02003,020022.202.900
02 de abr. de 20243,18003,21003,06003,10003,100019.707.400
01 de abr. de 20243,74003,77003,12003,14003,140046.101.700
28 de mar. de 20243,84003,96003,65003,72003,720044.200.800
27 de mar. de 20244,13004,37004,07004,34004,340012.992.400
26 de mar. de 20244,14004,30004,06004,07004,070013.948.700
25 de mar. de 20244,11004,24004,06004,09004,09008.252.200
22 de mar. de 20244,17004,18004,06004,08004,08007.275.400
21 de mar. de 20244,25004,30004,15004,20004,20007.592.100
20 de mar. de 20244,25004,28004,15004,25004,25008.398.300
19 de mar. de 20244,35004,41004,24004,27004,27008.181.200
18 de mar. de 20244,43004,49004,36004,39004,39008.581.600
15 de mar. de 20244,20004,54004,20004,44004,440017.695.300
14 de mar. de 20244,37004,38004,17004,27004,27009.477.900
13 de mar. de 20244,32004,45004,30004,36004,36008.553.900
12 de mar. de 20244,38004,41004,27004,34004,34007.131.900
11 de mar. de 20244,30004,50004,25004,36004,360012.463.000
08 de mar. de 20244,68004,78004,24004,30004,300017.458.800
07 de mar. de 20244,60004,90004,52004,60004,600019.618.800
06 de mar. de 20244,52004,69004,40004,56004,560012.789.200
05 de mar. de 20244,23004,55004,21004,50004,500013.744.900
04 de mar. de 20244,36004,39004,12004,32004,320014.610.500
01 de mar. de 20244,34004,50004,23004,36004,360012.611.400
29 de fev. de 20244,46004,75004,22004,32004,320028.656.100
28 de fev. de 20244,93005,10004,75004,99004,990028.664.100
27 de fev. de 20244,49004,85004,49004,81004,810017.026.500
26 de fev. de 20244,46004,61004,37004,45004,450010.444.100
23 de fev. de 20244,39004,54004,28004,44004,44009.598.600
22 de fev. de 20244,66004,69004,36004,42004,42009.668.400
21 de fev. de 20244,59004,82004,51004,57004,57008.125.600
20 de fev. de 20244,76004,81004,55004,66004,66009.115.700
16 de fev. de 20244,77004,95004,62004,83004,830010.204.400
15 de fev. de 20244,80005,05004,76004,89004,890012.504.600
14 de fev. de 20244,62004,87004,47004,80004,800013.270.800
13 de fev. de 20244,37004,68004,26004,49004,490012.040.700
12 de fev. de 20244,38004,72004,31004,56004,560015.646.900
09 de fev. de 20244,15004,49004,10004,38004,380019.574.100
08 de fev. de 20243,98004,16003,94004,09004,090010.763.900
07 de fev. de 20244,08004,08003,84003,94003,940013.338.800
06 de fev. de 20243,65004,16003,59004,07004,070020.639.700
05 de fev. de 20243,97003,98003,60003,67003,670019.878.600
02 de fev. de 20244,04004,06003,93004,01004,010012.845.900
01 de fev. de 20244,10004,15004,02004,06004,060010.616.900
31 de jan. de 20244,12004,32004,03004,05004,050014.591.600
30 de jan. de 20244,23004,23004,08004,11004,11008.874.400
29 de jan. de 20244,11004,27003,98004,27004,270010.971.900
26 de jan. de 20244,12004,26004,06004,07004,070011.295.600
25 de jan. de 20244,13004,23004,07004,08004,080011.252.900
24 de jan. de 20244,40004,44004,11004,13004,130011.173.100
23 de jan. de 20244,53004,72004,33004,33004,330012.718.300
22 de jan. de 20244,60004,81004,43004,48004,480014.325.900
19 de jan. de 20244,50004,53004,30004,51004,510011.156.800
18 de jan. de 20244,15004,44004,08004,43004,430017.690.000
17 de jan. de 20244,07004,26004,01004,11004,110015.468.000
16 de jan. de 20244,54004,54004,13004,21004,210017.837.000
12 de jan. de 20244,67004,79004,47004,56004,560014.390.800
11 de jan. de 20244,86004,87004,64004,70004,700013.427.900
10 de jan. de 20245,05005,05004,71004,91004,910022.955.000
09 de jan. de 20245,24005,30005,03005,04005,040013.134.200
08 de jan. de 20245,14005,42005,09005,29005,290014.387.800
05 de jan. de 20245,26005,28005,08005,17005,170016.168.600
04 de jan. de 20245,56005,60005,25005,30005,300022.982.900
03 de jan. de 20246,05006,07005,55005,58005,580029.667.200
02 de jan. de 20246,09006,33006,01006,11006,110013.559.500
29 de dez. de 20236,20006,23006,06006,12006,120015.062.400
28 de dez. de 20236,18006,50006,14006,21006,210018.490.600
27 de dez. de 20236,11006,26006,04006,16006,160011.129.300
26 de dez. de 20236,08006,19005,96006,11006,110013.107.000
22 de dez. de 20236,05006,20005,96006,10006,100015.721.300
21 de dez. de 20236,33006,38005,93006,07006,070028.731.800
20 de dez. de 20236,69006,70006,17006,17006,170026.820.100
19 de dez. de 20236,78006,82006,63006,74006,740016.633.600
18 de dez. de 20236,66006,84006,47006,74006,740017.455.500
15 de dez. de 20236,79006,81006,62006,65006,650036.585.800
14 de dez. de 20236,94007,22006,67006,71006,710028.592.900
13 de dez. de 20236,77006,92006,50006,81006,810021.774.800
12 de dez. de 20237,14007,15006,70006,72006,720016.793.900
11 de dez. de 20236,86007,12006,73007,11007,110014.619.100
08 de dez. de 20236,82007,04006,79006,93006,930011.900.000
07 de dez. de 20236,79006,92006,71006,82006,820011.599.400
06 de dez. de 20237,07007,15006,77006,79006,790017.025.000
05 de dez. de 20237,42007,45006,88007,02007,020021.060.400
04 de dez. de 20236,87007,54006,81007,49007,490030.553.700
01 de dez. de 20236,66006,99006,53006,86006,860023.986.200
30 de nov. de 20237,15007,18006,64006,65006,650020.347.100
29 de nov. de 20236,95007,34006,86007,17007,170032.449.100
28 de nov. de 20236,73006,80006,53006,70006,700017.932.100
27 de nov. de 20236,88006,89006,67006,80006,800011.484.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...