AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
13 de out. de 2023 - 13 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 11 de out. de 2024 | 4,1500 | 4,2400 | 4,1400 | 4,1700 | 4,1700 | 7.094.900 |
| 10 de out. de 2024 | 4,0300 | 4,2100 | 4,0300 | 4,1900 | 4,1900 | 5.932.000 |
| 09 de out. de 2024 | 4,1600 | 4,1600 | 4,0400 | 4,0700 | 4,0700 | 7.474.500 |
| 08 de out. de 2024 | 4,1800 | 4,2500 | 4,1400 | 4,1700 | 4,1700 | 7.297.500 |
| 07 de out. de 2024 | 4,3900 | 4,3900 | 4,1200 | 4,1800 | 4,1800 | 13.000.100 |
| 04 de out. de 2024 | 4,4700 | 4,5100 | 4,3300 | 4,4000 | 4,4000 | 9.317.000 |
| 03 de out. de 2024 | 4,3000 | 4,5000 | 4,2900 | 4,4300 | 4,4300 | 5.895.300 |
| 02 de out. de 2024 | 4,3900 | 4,4600 | 4,3600 | 4,3700 | 4,3700 | 5.487.700 |
| 01 de out. de 2024 | 4,6200 | 4,6400 | 4,3900 | 4,4000 | 4,4000 | 8.019.600 |
| 30 de set. de 2024 | 4,5100 | 4,6900 | 4,4900 | 4,5500 | 4,5500 | 9.055.800 |
| 27 de set. de 2024 | 4,5500 | 4,6600 | 4,5000 | 4,5000 | 4,5000 | 7.075.200 |
| 26 de set. de 2024 | 4,4500 | 4,5500 | 4,3900 | 4,5400 | 4,5400 | 9.028.700 |
| 25 de set. de 2024 | 4,5100 | 4,5200 | 4,3600 | 4,3800 | 4,3800 | 12.689.500 |
| 24 de set. de 2024 | 4,7000 | 4,7000 | 4,5100 | 4,5200 | 4,5200 | 11.861.900 |
| 23 de set. de 2024 | 4,7200 | 4,7200 | 4,5700 | 4,6600 | 4,6600 | 12.049.500 |
| 20 de set. de 2024 | 4,7000 | 4,8100 | 4,6400 | 4,7600 | 4,7600 | 27.893.800 |
| 19 de set. de 2024 | 4,8700 | 4,8900 | 4,6600 | 4,7100 | 4,7100 | 10.375.300 |
| 18 de set. de 2024 | 4,8500 | 4,9000 | 4,7500 | 4,7800 | 4,7800 | 8.353.700 |
| 17 de set. de 2024 | 4,9000 | 4,9500 | 4,8000 | 4,8200 | 4,8200 | 6.521.900 |
| 16 de set. de 2024 | 4,9500 | 5,0100 | 4,8500 | 4,8500 | 4,8500 | 7.440.500 |
| 13 de set. de 2024 | 4,9300 | 5,0100 | 4,9000 | 4,9600 | 4,9600 | 4.974.300 |
| 12 de set. de 2024 | 4,9000 | 5,0100 | 4,8900 | 4,9000 | 4,9000 | 5.831.100 |
| 11 de set. de 2024 | 4,8700 | 4,9700 | 4,7200 | 4,9500 | 4,9500 | 7.767.100 |
| 10 de set. de 2024 | 5,0200 | 5,0400 | 4,8700 | 4,9500 | 4,9500 | 7.753.900 |
| 09 de set. de 2024 | 4,8800 | 5,1100 | 4,8700 | 5,0100 | 5,0100 | 11.904.100 |
| 06 de set. de 2024 | 4,7400 | 4,9800 | 4,6500 | 4,9800 | 4,9800 | 12.999.700 |
| 05 de set. de 2024 | 4,7200 | 4,8300 | 4,6800 | 4,7300 | 4,7300 | 5.400.500 |
| 04 de set. de 2024 | 4,6300 | 4,7800 | 4,6100 | 4,7000 | 4,7000 | 5.102.000 |
| 03 de set. de 2024 | 4,8300 | 4,8500 | 4,6300 | 4,6300 | 4,6300 | 9.174.400 |
| 30 de ago. de 2024 | 4,8900 | 4,9200 | 4,7900 | 4,8200 | 4,8200 | 7.669.100 |
| 29 de ago. de 2024 | 4,9100 | 4,9600 | 4,7600 | 4,8200 | 4,8200 | 7.446.200 |
| 28 de ago. de 2024 | 4,9900 | 5,0200 | 4,7100 | 4,7400 | 4,7400 | 10.967.600 |
| 27 de ago. de 2024 | 5,0500 | 5,0900 | 4,9900 | 4,9900 | 4,9900 | 5.803.900 |
| 26 de ago. de 2024 | 5,0800 | 5,2500 | 5,0400 | 5,0500 | 5,0500 | 12.034.100 |
| 23 de ago. de 2024 | 4,9600 | 5,0700 | 4,9300 | 5,0500 | 5,0500 | 9.168.500 |
| 22 de ago. de 2024 | 5,0100 | 5,0500 | 4,9000 | 4,9200 | 4,9200 | 6.460.300 |
| 21 de ago. de 2024 | 4,9900 | 5,0600 | 4,9800 | 5,0100 | 5,0100 | 5.322.400 |
| 20 de ago. de 2024 | 5,0000 | 5,0200 | 4,9200 | 5,0000 | 5,0000 | 5.838.300 |
| 19 de ago. de 2024 | 5,0300 | 5,1000 | 4,9700 | 5,0100 | 5,0100 | 8.796.400 |
| 16 de ago. de 2024 | 5,1000 | 5,1500 | 4,9800 | 4,9900 | 4,9900 | 9.340.600 |
| 15 de ago. de 2024 | 5,1400 | 5,1600 | 5,0900 | 5,1300 | 5,1300 | 9.351.800 |
| 14 de ago. de 2024 | 5,1400 | 5,1800 | 4,9800 | 5,1200 | 5,1200 | 9.934.200 |
| 13 de ago. de 2024 | 5,0500 | 5,1600 | 5,0100 | 5,1500 | 5,1500 | 7.773.700 |
| 12 de ago. de 2024 | 5,0500 | 5,1800 | 4,9600 | 5,0400 | 5,0400 | 11.115.900 |
| 09 de ago. de 2024 | 4,9900 | 5,1600 | 4,9700 | 5,0000 | 5,0000 | 8.433.500 |
| 08 de ago. de 2024 | 4,8600 | 5,0900 | 4,8400 | 5,0800 | 5,0800 | 10.017.000 |
| 07 de ago. de 2024 | 5,1200 | 5,2100 | 4,7800 | 4,8200 | 4,8200 | 14.212.300 |
| 06 de ago. de 2024 | 5,0100 | 5,1600 | 4,9300 | 5,0800 | 5,0800 | 11.281.400 |
| 05 de ago. de 2024 | 4,4100 | 5,1200 | 4,4100 | 4,9500 | 4,9500 | 20.833.500 |
| 02 de ago. de 2024 | 4,9900 | 5,0800 | 4,8900 | 4,9400 | 4,9400 | 16.404.400 |
| 01 de ago. de 2024 | 5,3000 | 5,4400 | 5,1100 | 5,1200 | 5,1200 | 14.201.700 |
| 31 de jul. de 2024 | 5,2000 | 5,3900 | 5,1700 | 5,3100 | 5,3100 | 14.787.500 |
| 30 de jul. de 2024 | 5,1600 | 5,3400 | 5,1100 | 5,1100 | 5,1100 | 14.632.100 |
| 29 de jul. de 2024 | 5,2500 | 5,3000 | 5,1100 | 5,1700 | 5,1700 | 13.690.200 |
| 26 de jul. de 2024 | 5,1500 | 5,2900 | 5,1000 | 5,1800 | 5,1800 | 17.755.900 |
| 25 de jul. de 2024 | 4,7100 | 5,1800 | 4,6600 | 5,1400 | 5,1400 | 20.827.500 |
| 24 de jul. de 2024 | 5,0400 | 5,1000 | 4,5400 | 4,6900 | 4,6900 | 23.990.600 |
| 23 de jul. de 2024 | 5,3000 | 5,3200 | 5,0200 | 5,0800 | 5,0800 | 21.909.400 |
| 22 de jul. de 2024 | 5,0800 | 5,7600 | 4,8200 | 5,2800 | 5,2800 | 37.944.100 |
| 19 de jul. de 2024 | 5,1000 | 5,1300 | 4,9600 | 5,0100 | 5,0100 | 9.392.500 |
| 18 de jul. de 2024 | 5,4300 | 5,4600 | 5,0300 | 5,1000 | 5,1000 | 18.044.200 |
| 17 de jul. de 2024 | 5,4000 | 5,7100 | 5,3600 | 5,4200 | 5,4200 | 20.459.100 |
| 16 de jul. de 2024 | 5,4000 | 5,5400 | 5,3100 | 5,4700 | 5,4700 | 18.243.200 |
| 15 de jul. de 2024 | 5,2700 | 5,4200 | 5,2000 | 5,3300 | 5,3300 | 18.449.500 |
| 12 de jul. de 2024 | 5,2900 | 5,3500 | 5,1800 | 5,2600 | 5,2600 | 11.742.300 |
| 11 de jul. de 2024 | 5,2600 | 5,4400 | 5,1400 | 5,2200 | 5,2200 | 15.559.500 |
| 10 de jul. de 2024 | 5,4800 | 5,6200 | 5,1600 | 5,2100 | 5,2100 | 20.709.900 |
| 09 de jul. de 2024 | 5,4300 | 5,5700 | 5,2900 | 5,4600 | 5,4600 | 15.747.400 |
| 08 de jul. de 2024 | 5,0800 | 5,7300 | 5,0800 | 5,4700 | 5,4700 | 34.771.700 |
| 05 de jul. de 2024 | 5,0600 | 5,1600 | 4,9500 | 5,0500 | 5,0500 | 10.995.900 |
| 03 de jul. de 2024 | 5,2500 | 5,3300 | 4,9500 | 5,0300 | 5,0300 | 13.782.600 |
| 02 de jul. de 2024 | 5,0200 | 5,3600 | 5,0000 | 5,2100 | 5,2100 | 24.162.900 |
| 01 de jul. de 2024 | 4,8700 | 5,1700 | 4,8300 | 5,0400 | 5,0400 | 19.104.800 |
| 28 de jun. de 2024 | 4,7200 | 4,9900 | 4,6700 | 4,9800 | 4,9800 | 48.889.100 |
| 27 de jun. de 2024 | 4,6300 | 4,9000 | 4,6100 | 4,7800 | 4,7800 | 16.376.100 |
| 26 de jun. de 2024 | 4,4800 | 4,6900 | 4,3900 | 4,6800 | 4,6800 | 17.566.000 |
| 25 de jun. de 2024 | 4,5000 | 4,5400 | 4,3300 | 4,5300 | 4,5300 | 18.788.900 |
| 24 de jun. de 2024 | 4,4900 | 4,5800 | 4,4400 | 4,5700 | 4,5700 | 15.029.700 |
| 21 de jun. de 2024 | 4,8300 | 4,8700 | 4,4700 | 4,5500 | 4,5500 | 31.059.200 |
| 20 de jun. de 2024 | 4,8200 | 4,9800 | 4,7200 | 4,8100 | 4,8100 | 18.315.900 |
| 18 de jun. de 2024 | 4,8100 | 5,0700 | 4,7100 | 4,8600 | 4,8600 | 18.998.000 |
| 17 de jun. de 2024 | 4,9500 | 5,1800 | 4,7400 | 4,8900 | 4,8900 | 27.869.500 |
| 14 de jun. de 2024 | 5,1800 | 5,5300 | 4,8900 | 4,9900 | 4,9900 | 33.427.200 |
| 13 de jun. de 2024 | 4,9600 | 5,3900 | 4,9400 | 5,2000 | 5,2000 | 33.608.500 |
| 12 de jun. de 2024 | 5,1300 | 5,4500 | 4,8900 | 4,9100 | 4,9100 | 45.701.400 |
| 11 de jun. de 2024 | 4,7000 | 5,5000 | 4,6300 | 5,2200 | 5,2200 | 64.375.800 |
| 10 de jun. de 2024 | 4,9300 | 4,9800 | 4,5600 | 4,7100 | 4,7100 | 30.729.800 |
| 07 de jun. de 2024 | 5,3000 | 5,9400 | 4,7800 | 4,9100 | 4,9100 | 157.290.600 |
| 06 de jun. de 2024 | 5,0500 | 5,9600 | 4,9700 | 5,7900 | 5,7900 | 131.091.600 |
| 05 de jun. de 2024 | 4,7100 | 5,3100 | 4,6200 | 5,1500 | 5,1500 | 61.745.800 |
| 04 de jun. de 2024 | 4,6700 | 4,9100 | 4,5700 | 4,7900 | 4,7900 | 33.712.600 |
| 03 de jun. de 2024 | 5,4400 | 5,7000 | 4,6400 | 4,8100 | 4,8100 | 139.690.700 |
| 31 de mai. de 2024 | 4,2500 | 4,3900 | 4,1000 | 4,3300 | 4,3300 | 29.705.800 |
| 30 de mai. de 2024 | 4,4400 | 4,5000 | 4,2200 | 4,2300 | 4,2300 | 33.054.600 |
| 29 de mai. de 2024 | 4,7600 | 4,7800 | 4,4300 | 4,5000 | 4,5000 | 40.969.500 |
| 28 de mai. de 2024 | 5,0100 | 5,3700 | 4,6600 | 4,8800 | 4,8800 | 77.858.600 |
| 24 de mai. de 2024 | 4,6600 | 4,9500 | 4,6200 | 4,8400 | 4,8400 | 40.451.600 |
| 23 de mai. de 2024 | 5,0000 | 5,1800 | 4,5500 | 4,5500 | 4,5500 | 48.253.300 |
| 22 de mai. de 2024 | 4,6400 | 5,2300 | 4,4500 | 5,0600 | 5,0600 | 62.877.000 |
| 21 de mai. de 2024 | 4,6700 | 5,1100 | 4,6000 | 4,6500 | 4,6500 | 67.250.500 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.