AMC - AMC Entertainment Holdings, Inc.
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de jun. de 2023 | 4,6300 | 4,6700 | 4,5300 | 4,5500 | 4,5500 | 9.278.100 |
| 01 de jun. de 2023 | 4,5100 | 4,6600 | 4,4700 | 4,5500 | 4,5500 | 12.431.000 |
| 31 de mai. de 2023 | 4,5800 | 4,6100 | 4,3800 | 4,5000 | 4,5000 | 13.375.400 |
| 30 de mai. de 2023 | 4,7400 | 4,7800 | 4,5000 | 4,6300 | 4,6300 | 13.900.500 |
| 26 de mai. de 2023 | 4,7500 | 4,8500 | 4,6300 | 4,6400 | 4,6400 | 11.769.900 |
| 25 de mai. de 2023 | 4,9300 | 4,9300 | 4,6200 | 4,7000 | 4,7000 | 16.884.100 |
| 24 de mai. de 2023 | 5,0000 | 5,0800 | 4,8000 | 4,8800 | 4,8800 | 17.085.800 |
| 23 de mai. de 2023 | 5,0900 | 5,1400 | 4,9800 | 5,0300 | 5,0300 | 12.197.300 |
| 22 de mai. de 2023 | 5,0300 | 5,2100 | 4,9600 | 5,1200 | 5,1200 | 14.009.300 |
| 19 de mai. de 2023 | 5,0900 | 5,0900 | 4,9600 | 5,0300 | 5,0300 | 10.437.600 |
| 18 de mai. de 2023 | 5,0800 | 5,1600 | 4,9900 | 5,0700 | 5,0700 | 10.691.500 |
| 17 de mai. de 2023 | 4,9700 | 5,1500 | 4,8700 | 5,1000 | 5,1000 | 13.937.700 |
| 16 de mai. de 2023 | 5,1000 | 5,1400 | 4,9400 | 4,9600 | 4,9600 | 11.911.000 |
| 15 de mai. de 2023 | 5,1000 | 5,2400 | 5,0300 | 5,1400 | 5,1400 | 12.115.100 |
| 12 de mai. de 2023 | 5,2700 | 5,3200 | 5,0800 | 5,2000 | 5,2000 | 13.330.900 |
| 11 de mai. de 2023 | 5,4200 | 5,4800 | 5,1900 | 5,3400 | 5,3400 | 13.891.600 |
| 10 de mai. de 2023 | 5,6000 | 5,6100 | 5,4000 | 5,4900 | 5,4900 | 14.568.400 |
| 09 de mai. de 2023 | 5,8100 | 5,9500 | 5,5300 | 5,5400 | 5,5400 | 18.772.800 |
| 08 de mai. de 2023 | 5,8300 | 6,0300 | 5,7600 | 5,9000 | 5,9000 | 17.036.100 |
| 05 de mai. de 2023 | 6,1000 | 6,1100 | 5,6600 | 5,8900 | 5,8900 | 28.341.000 |
| 04 de mai. de 2023 | 5,8400 | 6,0500 | 5,7200 | 5,9200 | 5,9200 | 25.007.500 |
| 03 de mai. de 2023 | 5,4100 | 5,8200 | 5,4100 | 5,7400 | 5,7400 | 25.057.200 |
| 02 de mai. de 2023 | 5,6700 | 5,7400 | 5,3200 | 5,5000 | 5,5000 | 16.239.700 |
| 01 de mai. de 2023 | 5,5300 | 5,6900 | 5,3800 | 5,6500 | 5,6500 | 20.341.200 |
| 28 de abr. de 2023 | 5,4600 | 5,5400 | 5,3400 | 5,5000 | 5,5000 | 18.975.600 |
| 27 de abr. de 2023 | 5,2200 | 5,5600 | 5,1600 | 5,3700 | 5,3700 | 21.015.100 |
| 26 de abr. de 2023 | 5,1800 | 5,3200 | 5,0500 | 5,1900 | 5,1900 | 14.275.100 |
| 25 de abr. de 2023 | 4,9400 | 5,3400 | 4,9200 | 5,1500 | 5,1500 | 33.038.200 |
| 24 de abr. de 2023 | 4,9000 | 5,0300 | 4,6400 | 4,9600 | 4,9600 | 22.384.400 |
| 21 de abr. de 2023 | 4,9400 | 5,0700 | 4,9100 | 4,9900 | 4,9900 | 13.973.200 |
| 20 de abr. de 2023 | 5,0000 | 5,0200 | 4,8900 | 4,9700 | 4,9700 | 10.295.800 |
| 19 de abr. de 2023 | 4,9500 | 5,1700 | 4,9200 | 5,1000 | 5,1000 | 12.814.000 |
| 18 de abr. de 2023 | 5,2300 | 5,2300 | 4,9800 | 5,0500 | 5,0500 | 13.732.300 |
| 17 de abr. de 2023 | 5,2400 | 5,3000 | 5,1300 | 5,2000 | 5,2000 | 16.213.100 |
| 14 de abr. de 2023 | 5,7400 | 5,7600 | 4,9000 | 5,1200 | 5,1200 | 35.998.000 |
| 13 de abr. de 2023 | 5,4800 | 5,6600 | 5,3900 | 5,4600 | 5,4600 | 20.485.400 |
| 12 de abr. de 2023 | 5,6200 | 5,7400 | 5,3400 | 5,3400 | 5,3400 | 33.620.800 |
| 11 de abr. de 2023 | 5,4500 | 5,6300 | 5,2500 | 5,4300 | 5,4300 | 36.630.400 |
| 10 de abr. de 2023 | 4,7700 | 5,3700 | 4,7400 | 5,2400 | 5,2400 | 50.575.700 |
| 06 de abr. de 2023 | 4,4500 | 5,1600 | 4,3100 | 4,9000 | 4,9000 | 101.554.800 |
| 05 de abr. de 2023 | 4,0700 | 4,0900 | 3,9400 | 4,0500 | 4,0500 | 30.657.200 |
| 04 de abr. de 2023 | 4,0800 | 4,4500 | 3,8800 | 3,9100 | 3,9100 | 90.399.500 |
| 03 de abr. de 2023 | 4,9900 | 5,1500 | 4,9400 | 5,1100 | 5,1100 | 33.616.600 |
| 31 de mar. de 2023 | 4,9100 | 5,0600 | 4,8700 | 5,0100 | 5,0100 | 19.003.300 |
| 30 de mar. de 2023 | 5,1100 | 5,1600 | 4,8700 | 4,9700 | 4,9700 | 20.233.500 |
| 29 de mar. de 2023 | 5,1400 | 5,2100 | 4,8300 | 5,0000 | 5,0000 | 28.097.800 |
| 28 de mar. de 2023 | 4,5100 | 5,5000 | 4,4600 | 5,1500 | 5,1500 | 89.811.500 |
| 27 de mar. de 2023 | 4,5100 | 4,5800 | 4,3000 | 4,5500 | 4,5500 | 20.314.400 |
| 24 de mar. de 2023 | 4,4000 | 4,5400 | 4,3800 | 4,4700 | 4,4700 | 10.477.600 |
| 23 de mar. de 2023 | 4,4400 | 4,6800 | 4,3400 | 4,4700 | 4,4700 | 19.451.500 |
| 22 de mar. de 2023 | 4,7300 | 4,7500 | 4,3100 | 4,3400 | 4,3400 | 31.446.600 |
| 21 de mar. de 2023 | 4,3300 | 4,4500 | 4,2100 | 4,4100 | 4,4100 | 20.847.100 |
| 20 de mar. de 2023 | 4,2500 | 4,3800 | 4,1400 | 4,2700 | 4,2700 | 17.581.300 |
| 17 de mar. de 2023 | 4,3000 | 4,3400 | 4,1100 | 4,1800 | 4,1800 | 27.433.600 |
| 16 de mar. de 2023 | 4,2200 | 4,6500 | 4,0600 | 4,3900 | 4,3900 | 27.931.700 |
| 15 de mar. de 2023 | 4,5300 | 4,6100 | 4,1500 | 4,2100 | 4,2100 | 36.323.300 |
| 14 de mar. de 2023 | 5,4800 | 5,5100 | 4,3600 | 4,6400 | 4,6400 | 64.871.300 |
| 13 de mar. de 2023 | 5,4400 | 5,5600 | 5,2400 | 5,4600 | 5,4600 | 15.518.100 |
| 10 de mar. de 2023 | 5,5600 | 5,6200 | 5,3000 | 5,3800 | 5,3800 | 15.574.700 |
| 09 de mar. de 2023 | 5,7400 | 5,9200 | 5,5600 | 5,6500 | 5,6500 | 16.178.500 |
| 08 de mar. de 2023 | 6,0400 | 6,1300 | 5,6700 | 5,8400 | 5,8400 | 19.862.100 |
| 07 de mar. de 2023 | 6,2300 | 6,3500 | 6,0000 | 6,0100 | 6,0100 | 16.229.900 |
| 06 de mar. de 2023 | 6,5800 | 6,7500 | 6,2500 | 6,2500 | 6,2500 | 26.242.800 |
| 03 de mar. de 2023 | 6,2000 | 6,6900 | 6,1400 | 6,5800 | 6,5800 | 34.069.600 |
| 02 de mar. de 2023 | 6,2400 | 6,3700 | 5,9000 | 6,1000 | 6,1000 | 28.191.200 |
| 01 de mar. de 2023 | 6,8000 | 7,1100 | 6,4600 | 6,5700 | 6,5700 | 41.177.400 |
| 28 de fev. de 2023 | 7,7800 | 8,5300 | 7,1100 | 7,1400 | 7,1400 | 113.458.500 |
| 27 de fev. de 2023 | 6,3100 | 8,1900 | 6,1900 | 7,6100 | 7,6100 | 122.677.600 |
| 24 de fev. de 2023 | 6,1300 | 6,2400 | 5,9900 | 6,2000 | 6,2000 | 23.398.200 |
| 23 de fev. de 2023 | 6,2900 | 6,6500 | 5,9100 | 6,2300 | 6,2300 | 42.144.300 |
| 22 de fev. de 2023 | 6,4200 | 6,7900 | 6,0200 | 6,2600 | 6,2600 | 68.667.200 |
| 21 de fev. de 2023 | 5,4700 | 6,2000 | 5,4400 | 6,1000 | 6,1000 | 73.513.000 |
| 17 de fev. de 2023 | 5,3200 | 5,5300 | 5,2100 | 5,2400 | 5,2400 | 27.592.400 |
| 16 de fev. de 2023 | 5,2400 | 5,4900 | 5,0500 | 5,2500 | 5,2500 | 32.085.500 |
| 15 de fev. de 2023 | 4,5600 | 5,2700 | 4,5300 | 5,1700 | 5,1700 | 46.423.100 |
| 14 de fev. de 2023 | 4,5500 | 4,6200 | 4,3900 | 4,5000 | 4,5000 | 36.199.200 |
| 13 de fev. de 2023 | 4,7500 | 4,9100 | 4,5800 | 4,6800 | 4,6800 | 26.219.400 |
| 10 de fev. de 2023 | 5,2100 | 5,2100 | 4,6400 | 4,9000 | 4,9000 | 38.670.800 |
| 09 de fev. de 2023 | 5,8700 | 5,8800 | 5,1400 | 5,3600 | 5,3600 | 29.113.300 |
| 08 de fev. de 2023 | 6,1200 | 6,1300 | 5,6100 | 5,7200 | 5,7200 | 31.424.400 |
| 07 de fev. de 2023 | 6,9400 | 6,9600 | 6,0500 | 6,1800 | 6,1800 | 47.411.000 |
| 06 de fev. de 2023 | 6,3100 | 7,3300 | 6,0500 | 6,8000 | 6,8000 | 62.513.900 |
| 03 de fev. de 2023 | 6,1000 | 6,7700 | 6,0300 | 6,0800 | 6,0800 | 52.353.400 |
| 02 de fev. de 2023 | 6,2800 | 6,4500 | 5,9300 | 6,0800 | 6,0800 | 49.690.900 |
| 01 de fev. de 2023 | 5,3000 | 5,8000 | 5,2700 | 5,7100 | 5,7100 | 36.970.900 |
| 31 de jan. de 2023 | 5,1000 | 5,3500 | 5,0000 | 5,3500 | 5,3500 | 21.881.400 |
| 30 de jan. de 2023 | 5,2800 | 5,3400 | 4,9500 | 5,0100 | 5,0100 | 34.116.800 |
| 27 de jan. de 2023 | 5,2500 | 5,6200 | 5,1000 | 5,5100 | 5,5100 | 33.469.600 |
| 26 de jan. de 2023 | 5,5000 | 5,6100 | 5,1000 | 5,2800 | 5,2800 | 21.597.700 |
| 25 de jan. de 2023 | 5,4300 | 5,4700 | 5,2800 | 5,3300 | 5,3300 | 22.975.100 |
| 24 de jan. de 2023 | 5,4000 | 5,9500 | 5,4000 | 5,5000 | 5,5000 | 24.293.900 |
| 23 de jan. de 2023 | 5,5300 | 5,9200 | 5,4200 | 5,6600 | 5,6600 | 34.092.900 |
| 20 de jan. de 2023 | 5,5300 | 5,8100 | 5,4500 | 5,5200 | 5,5200 | 31.271.900 |
| 19 de jan. de 2023 | 5,4700 | 5,6500 | 5,2600 | 5,5200 | 5,5200 | 29.734.900 |
| 18 de jan. de 2023 | 6,3700 | 6,5500 | 5,4600 | 5,6500 | 5,6500 | 62.125.400 |
| 17 de jan. de 2023 | 5,3700 | 6,1700 | 5,0600 | 6,0700 | 6,0700 | 57.607.200 |
| 13 de jan. de 2023 | 4,8400 | 5,1400 | 4,7700 | 5,0600 | 5,0600 | 25.920.300 |
| 12 de jan. de 2023 | 5,0900 | 5,3500 | 4,7400 | 5,0200 | 5,0200 | 41.961.200 |
| 11 de jan. de 2023 | 4,4300 | 4,9800 | 4,3100 | 4,9200 | 4,9200 | 53.995.000 |
| 10 de jan. de 2023 | 3,9100 | 4,0800 | 3,9100 | 4,0600 | 4,0600 | 12.844.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.