Mercado fechará em 1 h 10 min

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
4,3000-0,0600 (-1,38%)
A partir de 01:50PM EST. Mercado aberto.
Período:
04 de mar. de 2023 - 04 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de mar. de 20244,36004,39004,12004,30004,300011.049.264
01 de mar. de 20244,34004,50004,23004,36004,360012.611.400
29 de fev. de 20244,46004,75004,22004,32004,320028.656.100
28 de fev. de 20244,93005,10004,75004,99004,990028.664.100
27 de fev. de 20244,49004,85004,49004,81004,810017.026.500
26 de fev. de 20244,46004,61004,37004,45004,450010.444.100
23 de fev. de 20244,39004,54004,28004,44004,44009.598.600
22 de fev. de 20244,66004,69004,36004,42004,42009.668.400
21 de fev. de 20244,59004,82004,51004,57004,57008.125.600
20 de fev. de 20244,76004,81004,55004,66004,66009.115.700
16 de fev. de 20244,77004,95004,62004,83004,830010.204.400
15 de fev. de 20244,80005,05004,76004,89004,890012.504.600
14 de fev. de 20244,62004,87004,47004,80004,800013.270.800
13 de fev. de 20244,37004,68004,26004,49004,490012.040.700
12 de fev. de 20244,38004,72004,31004,56004,560015.646.900
09 de fev. de 20244,15004,49004,10004,38004,380019.574.100
08 de fev. de 20243,98004,16003,94004,09004,090010.763.900
07 de fev. de 20244,08004,08003,84003,94003,940013.338.800
06 de fev. de 20243,65004,16003,59004,07004,070020.639.700
05 de fev. de 20243,97003,98003,60003,67003,670019.878.600
02 de fev. de 20244,04004,06003,93004,01004,010012.845.900
01 de fev. de 20244,10004,15004,02004,06004,060010.616.900
31 de jan. de 20244,12004,32004,03004,05004,050014.591.600
30 de jan. de 20244,23004,23004,08004,11004,11008.874.400
29 de jan. de 20244,11004,27003,98004,27004,270010.971.900
26 de jan. de 20244,12004,26004,06004,07004,070011.295.600
25 de jan. de 20244,13004,23004,07004,08004,080011.252.900
24 de jan. de 20244,40004,44004,11004,13004,130011.173.100
23 de jan. de 20244,53004,72004,33004,33004,330012.718.300
22 de jan. de 20244,60004,81004,43004,48004,480014.325.900
19 de jan. de 20244,50004,53004,30004,51004,510011.156.800
18 de jan. de 20244,15004,44004,08004,43004,430017.690.000
17 de jan. de 20244,07004,26004,01004,11004,110015.468.000
16 de jan. de 20244,54004,54004,13004,21004,210017.837.000
12 de jan. de 20244,67004,79004,47004,56004,560014.390.800
11 de jan. de 20244,86004,87004,64004,70004,700013.427.900
10 de jan. de 20245,05005,05004,71004,91004,910022.955.000
09 de jan. de 20245,24005,30005,03005,04005,040013.134.200
08 de jan. de 20245,14005,42005,09005,29005,290014.387.800
05 de jan. de 20245,26005,28005,08005,17005,170016.168.600
04 de jan. de 20245,56005,60005,25005,30005,300022.982.900
03 de jan. de 20246,05006,07005,55005,58005,580029.667.200
02 de jan. de 20246,09006,33006,01006,11006,110013.559.500
29 de dez. de 20236,20006,23006,06006,12006,120015.062.400
28 de dez. de 20236,18006,50006,14006,21006,210018.490.600
27 de dez. de 20236,11006,26006,04006,16006,160011.129.300
26 de dez. de 20236,08006,19005,96006,11006,110013.107.000
22 de dez. de 20236,05006,20005,96006,10006,100015.721.300
21 de dez. de 20236,33006,38005,93006,07006,070028.731.800
20 de dez. de 20236,69006,70006,17006,17006,170026.820.100
19 de dez. de 20236,78006,82006,63006,74006,740016.633.600
18 de dez. de 20236,66006,84006,47006,74006,740017.455.500
15 de dez. de 20236,79006,81006,62006,65006,650036.585.800
14 de dez. de 20236,94007,22006,67006,71006,710028.592.900
13 de dez. de 20236,77006,92006,50006,81006,810021.774.800
12 de dez. de 20237,14007,15006,70006,72006,720016.793.900
11 de dez. de 20236,86007,12006,73007,11007,110014.619.100
08 de dez. de 20236,82007,04006,79006,93006,930011.900.000
07 de dez. de 20236,79006,92006,71006,82006,820011.599.400
06 de dez. de 20237,07007,15006,77006,79006,790017.025.000
05 de dez. de 20237,42007,45006,88007,02007,020021.060.400
04 de dez. de 20236,87007,54006,81007,49007,490030.553.700
01 de dez. de 20236,66006,99006,53006,86006,860023.986.200
30 de nov. de 20237,15007,18006,64006,65006,650020.347.100
29 de nov. de 20236,95007,34006,86007,17007,170032.449.100
28 de nov. de 20236,73006,80006,53006,70006,700017.932.100
27 de nov. de 20236,88006,89006,67006,80006,800011.484.300
24 de nov. de 20236,97007,03006,82006,90006,90008.594.100
22 de nov. de 20236,72007,11006,60006,99006,990018.437.000
21 de nov. de 20237,07007,09006,52006,65006,650026.428.300
20 de nov. de 20237,50007,52007,15007,16007,160013.311.800
17 de nov. de 20237,42007,50007,26007,43007,430013.161.900
16 de nov. de 20237,84007,85007,36007,39007,390019.837.100
15 de nov. de 20238,18008,30007,77007,89007,890020.265.500
14 de nov. de 20238,18008,25007,78008,07008,070020.005.200
13 de nov. de 20237,95007,96007,61007,90007,900017.230.500
10 de nov. de 20238,42008,45007,84008,01008,010029.092.200
09 de nov. de 20238,18009,37008,02008,71008,710063.400.600
08 de nov. de 202310,300010,36009,960010,090010,090019.309.400
07 de nov. de 202310,980011,030010,110010,220010,220016.037.800
06 de nov. de 202311,000011,430010,760010,950010,950020.742.400
03 de nov. de 202310,640011,300010,530010,720010,720022.510.900
02 de nov. de 202310,220010,670010,210010,490010,490014.482.100
01 de nov. de 202310,760010,800010,010010,030010,030014.634.300
31 de out. de 202310,000010,69009,960010,680010,680018.157.000
30 de out. de 20239,290010,01009,24009,96009,960016.581.400
27 de out. de 20239,27009,66009,13009,15009,150013.892.300
26 de out. de 20239,34009,47009,08009,23009,230012.472.800
25 de out. de 20239,42009,54009,08009,28009,280012.729.100
24 de out. de 20239,34009,96009,19009,33009,330015.333.400
23 de out. de 20239,37009,62008,91009,16009,160017.172.900
20 de out. de 20239,13009,70009,00009,08009,080013.767.100
19 de out. de 20239,30009,83008,97009,36009,360018.145.600
18 de out. de 20239,820010,22009,16009,16009,160017.228.600
17 de out. de 20239,170010,26009,15009,86009,860023.503.200
16 de out. de 20239,23009,54008,96009,33009,330019.021.200
13 de out. de 202310,740010,84009,34009,50009,500031.240.000
12 de out. de 202310,640011,170010,210011,000011,000031.698.600
11 de out. de 202310,000010,52009,810010,420010,420023.782.900
10 de out. de 20239,910010,38009,62009,92009,920027.390.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...