Mercado abrirá em 8 h 4 min

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
5,26+0,04 (+0,77%)
No fechamento: 04:00PM EDT
5,25 -0,01 (-0,19%)
Pós-fechamento: 07:59PM EDT
Período:
15 de jul. de 2023 - 15 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jul. de 20245,295,355,185,265,2611.638.100
11 de jul. de 20245,265,445,145,225,2215.559.500
10 de jul. de 20245,485,625,165,215,2120.709.900
09 de jul. de 20245,435,575,295,465,4615.747.400
08 de jul. de 20245,085,735,085,475,4734.771.700
05 de jul. de 20245,065,164,955,055,0510.995.900
03 de jul. de 20245,255,334,955,035,0313.782.600
02 de jul. de 20245,025,365,005,215,2124.162.900
01 de jul. de 20244,875,174,835,045,0419.104.800
28 de jun. de 20244,724,994,674,984,9848.889.100
27 de jun. de 20244,634,904,614,784,7816.376.100
26 de jun. de 20244,484,694,394,684,6817.566.000
25 de jun. de 20244,504,544,334,534,5318.788.900
24 de jun. de 20244,494,584,444,574,5715.029.700
21 de jun. de 20244,834,874,474,554,5531.059.200
20 de jun. de 20244,824,984,724,814,8118.315.900
18 de jun. de 20244,815,074,714,864,8618.998.000
17 de jun. de 20244,955,184,744,894,8927.869.500
14 de jun. de 20245,185,534,894,994,9933.427.200
13 de jun. de 20244,965,394,945,205,2033.608.500
12 de jun. de 20245,135,454,894,914,9145.701.400
11 de jun. de 20244,705,504,635,225,2264.375.800
10 de jun. de 20244,934,984,564,714,7130.729.800
07 de jun. de 20245,305,944,784,914,91157.290.600
06 de jun. de 20245,055,964,975,795,79131.091.600
05 de jun. de 20244,715,314,625,155,1561.745.800
04 de jun. de 20244,674,914,574,794,7933.712.600
03 de jun. de 20245,445,704,644,814,81139.690.700
31 de mai. de 20244,254,394,104,334,3329.705.800
30 de mai. de 20244,444,504,224,234,2333.054.600
29 de mai. de 20244,764,784,434,504,5040.969.500
28 de mai. de 20245,015,374,664,884,8877.858.600
24 de mai. de 20244,664,954,624,844,8440.451.600
23 de mai. de 20245,005,184,554,554,5548.253.300
22 de mai. de 20244,645,234,455,065,0662.877.000
21 de mai. de 20244,675,114,604,654,6567.250.500
20 de mai. de 20244,354,934,324,834,8384.265.200
17 de mai. de 20244,514,984,324,404,40100.445.600
16 de mai. de 20245,055,304,624,644,64129.501.900
15 de mai. de 20246,106,604,715,485,48309.600.900
14 de mai. de 202411,8811,885,856,856,85634.246.600
13 de mai. de 20243,525,883,165,195,19522.639.600
10 de mai. de 20243,063,192,902,912,9124.069.800
09 de mai. de 20243,023,182,913,053,0533.694.700
08 de mai. de 20243,153,273,073,193,1926.939.000
07 de mai. de 20243,273,273,063,193,1924.452.700
06 de mai. de 20243,263,443,043,293,2941.059.300
03 de mai. de 20243,153,393,123,303,3035.844.100
02 de mai. de 20243,043,222,973,133,1316.254.100
01 de mai. de 20242,923,072,842,972,9714.782.600
30 de abr. de 20243,023,032,922,932,939.370.200
29 de abr. de 20243,333,352,963,033,0324.134.000
26 de abr. de 20243,283,493,223,413,4115.423.900
25 de abr. de 20243,153,283,103,283,2813.258.800
24 de abr. de 20243,383,503,173,283,2813.666.600
23 de abr. de 20243,403,553,363,393,3916.326.100
22 de abr. de 20243,203,493,003,423,4226.989.500
19 de abr. de 20242,893,302,833,163,1628.450.500
18 de abr. de 20242,993,002,762,922,9213.960.300
17 de abr. de 20242,943,032,822,982,9826.016.400
16 de abr. de 20242,442,892,382,722,7231.338.600
15 de abr. de 20242,672,682,462,472,4716.163.200
12 de abr. de 20242,762,782,612,652,6516.611.200
11 de abr. de 20242,892,892,732,802,8015.594.600
10 de abr. de 20242,902,912,772,832,8316.257.100
09 de abr. de 20242,973,022,952,972,979.334.000
08 de abr. de 20243,043,052,952,952,959.716.600
05 de abr. de 20243,013,052,953,013,0111.267.600
04 de abr. de 20243,023,152,983,003,0016.686.800
03 de abr. de 20243,123,122,943,023,0222.202.900
02 de abr. de 20243,183,213,063,103,1019.707.400
01 de abr. de 20243,743,773,123,143,1446.101.700
28 de mar. de 20243,843,963,653,723,7244.200.800
27 de mar. de 20244,134,374,074,344,3412.992.400
26 de mar. de 20244,144,304,064,074,0713.948.700
25 de mar. de 20244,114,244,064,094,098.252.200
22 de mar. de 20244,174,184,064,084,087.275.400
21 de mar. de 20244,254,304,154,204,207.592.100
20 de mar. de 20244,254,284,154,254,258.398.300
19 de mar. de 20244,354,414,244,274,278.181.200
18 de mar. de 20244,434,494,364,394,398.581.600
15 de mar. de 20244,204,544,204,444,4417.695.300
14 de mar. de 20244,374,384,174,274,279.477.900
13 de mar. de 20244,324,454,304,364,368.553.900
12 de mar. de 20244,384,414,274,344,347.131.900
11 de mar. de 20244,304,504,254,364,3612.463.000
08 de mar. de 20244,684,784,244,304,3017.458.800
07 de mar. de 20244,604,904,524,604,6019.618.800
06 de mar. de 20244,524,694,404,564,5612.789.200
05 de mar. de 20244,234,554,214,504,5013.744.900
04 de mar. de 20244,364,394,124,324,3214.610.500
01 de mar. de 20244,344,504,234,364,3612.611.400
29 de fev. de 20244,464,754,224,324,3228.656.100
28 de fev. de 20244,935,104,754,994,9928.664.100
27 de fev. de 20244,494,854,494,814,8117.026.500
26 de fev. de 20244,464,614,374,454,4510.444.100
23 de fev. de 20244,394,544,284,444,449.598.600
22 de fev. de 20244,664,694,364,424,429.668.400
21 de fev. de 20244,594,824,514,574,578.125.600
20 de fev. de 20244,764,814,554,664,669.115.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...