AMC - AMC Entertainment Holdings, Inc.

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 20234,63004,67004,53004,55004,55009.278.100
01 de jun. de 20234,51004,66004,47004,55004,550012.431.000
31 de mai. de 20234,58004,61004,38004,50004,500013.375.400
30 de mai. de 20234,74004,78004,50004,63004,630013.900.500
26 de mai. de 20234,75004,85004,63004,64004,640011.769.900
25 de mai. de 20234,93004,93004,62004,70004,700016.884.100
24 de mai. de 20235,00005,08004,80004,88004,880017.085.800
23 de mai. de 20235,09005,14004,98005,03005,030012.197.300
22 de mai. de 20235,03005,21004,96005,12005,120014.009.300
19 de mai. de 20235,09005,09004,96005,03005,030010.437.600
18 de mai. de 20235,08005,16004,99005,07005,070010.691.500
17 de mai. de 20234,97005,15004,87005,10005,100013.937.700
16 de mai. de 20235,10005,14004,94004,96004,960011.911.000
15 de mai. de 20235,10005,24005,03005,14005,140012.115.100
12 de mai. de 20235,27005,32005,08005,20005,200013.330.900
11 de mai. de 20235,42005,48005,19005,34005,340013.891.600
10 de mai. de 20235,60005,61005,40005,49005,490014.568.400
09 de mai. de 20235,81005,95005,53005,54005,540018.772.800
08 de mai. de 20235,83006,03005,76005,90005,900017.036.100
05 de mai. de 20236,10006,11005,66005,89005,890028.341.000
04 de mai. de 20235,84006,05005,72005,92005,920025.007.500
03 de mai. de 20235,41005,82005,41005,74005,740025.057.200
02 de mai. de 20235,67005,74005,32005,50005,500016.239.700
01 de mai. de 20235,53005,69005,38005,65005,650020.341.200
28 de abr. de 20235,46005,54005,34005,50005,500018.975.600
27 de abr. de 20235,22005,56005,16005,37005,370021.015.100
26 de abr. de 20235,18005,32005,05005,19005,190014.275.100
25 de abr. de 20234,94005,34004,92005,15005,150033.038.200
24 de abr. de 20234,90005,03004,64004,96004,960022.384.400
21 de abr. de 20234,94005,07004,91004,99004,990013.973.200
20 de abr. de 20235,00005,02004,89004,97004,970010.295.800
19 de abr. de 20234,95005,17004,92005,10005,100012.814.000
18 de abr. de 20235,23005,23004,98005,05005,050013.732.300
17 de abr. de 20235,24005,30005,13005,20005,200016.213.100
14 de abr. de 20235,74005,76004,90005,12005,120035.998.000
13 de abr. de 20235,48005,66005,39005,46005,460020.485.400
12 de abr. de 20235,62005,74005,34005,34005,340033.620.800
11 de abr. de 20235,45005,63005,25005,43005,430036.630.400
10 de abr. de 20234,77005,37004,74005,24005,240050.575.700
06 de abr. de 20234,45005,16004,31004,90004,9000101.554.800
05 de abr. de 20234,07004,09003,94004,05004,050030.657.200
04 de abr. de 20234,08004,45003,88003,91003,910090.399.500
03 de abr. de 20234,99005,15004,94005,11005,110033.616.600
31 de mar. de 20234,91005,06004,87005,01005,010019.003.300
30 de mar. de 20235,11005,16004,87004,97004,970020.233.500
29 de mar. de 20235,14005,21004,83005,00005,000028.097.800
28 de mar. de 20234,51005,50004,46005,15005,150089.811.500
27 de mar. de 20234,51004,58004,30004,55004,550020.314.400
24 de mar. de 20234,40004,54004,38004,47004,470010.477.600
23 de mar. de 20234,44004,68004,34004,47004,470019.451.500
22 de mar. de 20234,73004,75004,31004,34004,340031.446.600
21 de mar. de 20234,33004,45004,21004,41004,410020.847.100
20 de mar. de 20234,25004,38004,14004,27004,270017.581.300
17 de mar. de 20234,30004,34004,11004,18004,180027.433.600
16 de mar. de 20234,22004,65004,06004,39004,390027.931.700
15 de mar. de 20234,53004,61004,15004,21004,210036.323.300
14 de mar. de 20235,48005,51004,36004,64004,640064.871.300
13 de mar. de 20235,44005,56005,24005,46005,460015.518.100
10 de mar. de 20235,56005,62005,30005,38005,380015.574.700
09 de mar. de 20235,74005,92005,56005,65005,650016.178.500
08 de mar. de 20236,04006,13005,67005,84005,840019.862.100
07 de mar. de 20236,23006,35006,00006,01006,010016.229.900
06 de mar. de 20236,58006,75006,25006,25006,250026.242.800
03 de mar. de 20236,20006,69006,14006,58006,580034.069.600
02 de mar. de 20236,24006,37005,90006,10006,100028.191.200
01 de mar. de 20236,80007,11006,46006,57006,570041.177.400
28 de fev. de 20237,78008,53007,11007,14007,1400113.458.500
27 de fev. de 20236,31008,19006,19007,61007,6100122.677.600
24 de fev. de 20236,13006,24005,99006,20006,200023.398.200
23 de fev. de 20236,29006,65005,91006,23006,230042.144.300
22 de fev. de 20236,42006,79006,02006,26006,260068.667.200
21 de fev. de 20235,47006,20005,44006,10006,100073.513.000
17 de fev. de 20235,32005,53005,21005,24005,240027.592.400
16 de fev. de 20235,24005,49005,05005,25005,250032.085.500
15 de fev. de 20234,56005,27004,53005,17005,170046.423.100
14 de fev. de 20234,55004,62004,39004,50004,500036.199.200
13 de fev. de 20234,75004,91004,58004,68004,680026.219.400
10 de fev. de 20235,21005,21004,64004,90004,900038.670.800
09 de fev. de 20235,87005,88005,14005,36005,360029.113.300
08 de fev. de 20236,12006,13005,61005,72005,720031.424.400
07 de fev. de 20236,94006,96006,05006,18006,180047.411.000
06 de fev. de 20236,31007,33006,05006,80006,800062.513.900
03 de fev. de 20236,10006,77006,03006,08006,080052.353.400
02 de fev. de 20236,28006,45005,93006,08006,080049.690.900
01 de fev. de 20235,30005,80005,27005,71005,710036.970.900
31 de jan. de 20235,10005,35005,00005,35005,350021.881.400
30 de jan. de 20235,28005,34004,95005,01005,010034.116.800
27 de jan. de 20235,25005,62005,10005,51005,510033.469.600
26 de jan. de 20235,50005,61005,10005,28005,280021.597.700
25 de jan. de 20235,43005,47005,28005,33005,330022.975.100
24 de jan. de 20235,40005,95005,40005,50005,500024.293.900
23 de jan. de 20235,53005,92005,42005,66005,660034.092.900
20 de jan. de 20235,53005,81005,45005,52005,520031.271.900
19 de jan. de 20235,47005,65005,26005,52005,520029.734.900
18 de jan. de 20236,37006,55005,46005,65005,650062.125.400
17 de jan. de 20235,37006,17005,06006,07006,070057.607.200
13 de jan. de 20234,84005,14004,77005,06005,060025.920.300
12 de jan. de 20235,09005,35004,74005,02005,020041.961.200
11 de jan. de 20234,43004,98004,31004,92004,920053.995.000
10 de jan. de 20233,91004,08003,91004,06004,060012.844.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...