Mercado fechado

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
7,99+0,20 (+2,57%)
No fechamento: 04:00PM EDT
7,98 -0,01 (-0,12%)
Pós-fechamento: 07:59PM EDT
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 20237,848,317,847,997,9917.426.243
28 de set. de 20237,507,797,317,797,7915.141.000
27 de set. de 20237,958,107,507,577,5715.769.700
26 de set. de 20238,088,467,777,917,9116.714.200
25 de set. de 20237,698,507,468,148,1420.448.700
22 de set. de 20237,778,097,597,627,6213.871.400
21 de set. de 20238,118,347,697,707,7014.824.400
20 de set. de 20238,058,697,978,168,1623.101.700
19 de set. de 20237,708,377,338,258,2523.462.300
18 de set. de 20238,258,327,687,807,8018.562.200
15 de set. de 20238,098,547,888,368,3624.122.200
14 de set. de 20238,919,108,058,148,1446.855.400
13 de set. de 20237,578,357,388,248,2437.600.400
12 de set. de 20237,388,147,227,577,5737.788.100
11 de set. de 20237,427,647,057,347,3426.368.700
08 de set. de 20237,968,007,107,187,1832.352.800
07 de set. de 20238,258,387,718,128,1247.792.100
06 de set. de 202311,7011,708,438,628,6284.989.600
05 de set. de 202313,0013,7612,6413,6413,6420.097.300
01 de set. de 202312,6813,2312,1213,1013,1022.867.700
31 de ago. de 202313,9013,9012,5512,5512,5538.962.100
30 de ago. de 202311,1013,6410,7312,7312,7355.170.300
29 de ago. de 202311,2411,7010,7210,9110,9127.312.500
28 de ago. de 202311,9912,3511,0511,0711,0724.658.900
25 de ago. de 202313,4414,4512,4012,4312,4324.061.600
24 de ago. de 202316,3116,6013,3314,3714,3726.408.000
24 de ago. de 20231:10 Desdobramento de ações
23 de ago. de 202319,5022,0019,4019,6019,6019.985.440
22 de ago. de 202331,0031,1024,6025,5025,5010.872.410
21 de ago. de 202340,0040,3030,5031,2031,2011.371.260
18 de ago. de 202340,6041,9038,6040,9040,905.165.850
17 de ago. de 202336,7040,6036,4040,4040,407.147.800
16 de ago. de 202336,8038,4034,7037,5037,505.699.250
15 de ago. de 202334,9038,0033,0036,8036,807.040.200
14 de ago. de 202333,3036,4031,8033,9033,9013.416.120
11 de ago. de 202349,1052,8049,1052,6052,605.967.180
10 de ago. de 202349,5051,0049,0049,8049,801.392.340
09 de ago. de 202350,9051,6048,6049,0049,001.809.060
08 de ago. de 202354,6054,6049,9050,9050,903.042.300
07 de ago. de 202350,4052,8050,1051,2051,202.703.210
04 de ago. de 202349,1050,8048,2049,3049,302.087.540
03 de ago. de 202347,9049,8047,4049,1049,101.471.630
02 de ago. de 202348,5048,8046,8048,0048,001.553.290
01 de ago. de 202349,3051,7048,4049,3049,302.388.110
31 de jul. de 202346,6050,8046,4049,7049,703.717.620
28 de jul. de 202346,6046,7045,2046,4046,402.481.300
27 de jul. de 202351,1051,5045,1045,2045,204.240.850
26 de jul. de 202351,5052,5049,1050,7050,703.119.770
25 de jul. de 202353,6054,8050,3051,2051,205.840.460
24 de jul. de 202358,4062,3048,7058,5058,5025.691.880
21 de jul. de 202343,4044,8042,9044,0044,008.521.020
20 de jul. de 202343,3043,7042,3043,3043,301.989.100
19 de jul. de 202343,5044,0042,8043,7043,702.019.830
18 de jul. de 202343,5045,4042,7043,1043,101.842.760
17 de jul. de 202343,4043,9042,7043,7043,701.232.720
14 de jul. de 202345,5045,7043,0043,3043,301.739.560
13 de jul. de 202344,3045,2043,9044,4044,402.139.150
12 de jul. de 202344,3044,7043,5044,0044,001.884.760
11 de jul. de 202343,0044,4042,5043,9043,902.329.400
10 de jul. de 202341,8042,9041,7042,4042,402.346.770
07 de jul. de 202343,1043,6042,0042,0042,001.549.880
06 de jul. de 202342,2043,3041,9042,9042,902.065.760
05 de jul. de 202344,4044,4042,2042,5042,502.046.840
03 de jul. de 202343,9046,0043,2044,4044,401.608.420
30 de jun. de 202343,3044,0042,5044,0044,001.735.520
29 de jun. de 202343,6044,3041,8044,2044,202.828.460
28 de jun. de 202340,9045,5040,8044,1044,102.606.440
27 de jun. de 202340,8041,5040,1041,0041,001.594.270
26 de jun. de 202340,8041,3040,1040,3040,301.410.250
23 de jun. de 202341,2041,5040,1040,1040,101.457.570
22 de jun. de 202342,5042,8040,7041,7041,703.834.310
21 de jun. de 202346,0046,4045,0045,3045,301.302.690
20 de jun. de 202346,9047,3044,9045,9045,901.645.020
16 de jun. de 202348,2048,3046,7047,0047,001.876.430
15 de jun. de 202348,5048,5046,8047,6047,601.610.360
14 de jun. de 202350,7050,8048,2049,0049,001.554.870
13 de jun. de 202348,6051,5048,2050,0050,002.560.280
12 de jun. de 202347,8048,8047,4047,9047,901.032.150
09 de jun. de 202346,5048,2046,5047,7047,701.485.530
08 de jun. de 202346,7047,3045,2046,8046,801.571.480
07 de jun. de 202347,6047,6046,1047,3047,301.514.850
06 de jun. de 202345,9047,7045,5046,4046,401.513.500
05 de jun. de 202346,5046,7045,5046,3046,30771.720
02 de jun. de 202346,3046,7045,3045,5045,50947.790
01 de jun. de 202345,1046,6044,7045,5045,501.243.100
31 de mai. de 202345,8046,1043,8045,0045,001.337.540
30 de mai. de 202347,4047,8045,0046,3046,301.390.050
26 de mai. de 202347,5048,5046,3046,4046,401.176.990
25 de mai. de 202349,3049,3046,2047,0047,001.688.410
24 de mai. de 202350,0050,8048,0048,8048,801.708.580
23 de mai. de 202350,9051,4049,8050,3050,301.219.730
22 de mai. de 202350,3052,1049,6051,2051,201.400.930
19 de mai. de 202350,9050,9049,6050,3050,301.068.200
18 de mai. de 202350,8051,6049,9050,7050,701.069.150
17 de mai. de 202349,7051,5048,7051,0051,001.393.770
16 de mai. de 202351,0051,4049,4049,6049,601.191.100
15 de mai. de 202351,0052,4050,3051,4051,401.211.510
12 de mai. de 202352,7053,2050,8052,0052,001.339.470
11 de mai. de 202354,2054,8051,9053,4053,401.389.160
10 de mai. de 202356,0056,1054,0054,9054,901.456.840
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...