Mercado abrirá em 4 h 29 min

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,25-0,33 (-3,12%)
No fechamento: 04:00PM EDT
10,15 -0,10 (-0,98%)
Pós-fechamento: 04:34PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 202410,6510,7710,2210,2510,25494.900
12 de abr. de 202410,8210,9210,4510,5810,58444.300
11 de abr. de 202410,9211,1310,6610,9610,96399.700
10 de abr. de 202411,0311,0310,3910,8510,85565.200
09 de abr. de 202411,2411,5311,1811,3311,33330.500
08 de abr. de 202411,5511,6811,1811,2611,26439.800
05 de abr. de 202411,6411,7411,3211,5011,50335.100
04 de abr. de 202411,9312,2511,6511,7111,71416.400
03 de abr. de 202411,5011,8511,3911,7111,71523.200
02 de abr. de 202411,6511,7511,3411,5611,56554.600
01 de abr. de 202412,2212,2211,6711,8411,84461.100
28 de mar. de 202412,3612,4211,9912,1312,13539.300
27 de mar. de 202411,8812,4011,8712,2912,29637.700
26 de mar. de 202412,2512,3811,8611,9111,91453.500
25 de mar. de 202411,6512,2311,5412,2212,22569.100
22 de mar. de 202412,3412,4111,6111,6311,63494.200
21 de mar. de 202413,0913,1312,3612,3712,37543.800
20 de mar. de 202412,9013,2912,4313,1413,14499.700
19 de mar. de 202412,7413,2012,3313,0513,05607.400
18 de mar. de 202412,4313,1111,8412,9012,90758.800
15 de mar. de 202412,2612,5912,0112,2312,239.041.100
14 de mar. de 202412,6812,7012,1612,2912,29908.400
13 de mar. de 202412,5113,1512,3012,6712,67721.700
12 de mar. de 202412,4012,7012,2512,5912,59709.700
11 de mar. de 202411,7612,6511,7212,2812,28775.300
08 de mar. de 202412,3312,6311,7011,8511,85597.300
07 de mar. de 202412,6012,7811,9212,0512,05564.400
06 de mar. de 202412,6312,8712,4412,4512,45478.500
05 de mar. de 202412,5412,7412,3212,3612,36533.000
04 de mar. de 202413,1613,5712,4812,6712,67558.400
01 de mar. de 202413,1713,2212,7613,1513,15464.600
29 de fev. de 202413,1313,5412,7712,9412,94614.700
28 de fev. de 202412,5713,0912,4912,8212,82597.400
27 de fev. de 202412,4312,8912,4312,7312,73633.500
26 de fev. de 202412,3812,5912,1212,2612,26801.600
23 de fev. de 202412,8012,8012,3912,4312,43494.300
22 de fev. de 202413,1713,2012,6912,8012,80462.800
21 de fev. de 202413,2213,4512,8613,2313,23488.600
20 de fev. de 202413,0213,5113,0213,2813,28640.000
16 de fev. de 202414,0914,1213,3213,3213,32638.600
15 de fev. de 202414,1014,7113,9714,3014,30656.000
14 de fev. de 202413,4714,1913,4213,9413,94782.000
13 de fev. de 202413,9314,1013,3413,4013,40671.800
12 de fev. de 202413,9814,8913,9814,7114,71758.000
09 de fev. de 202415,2015,6513,3614,4114,411.719.100
08 de fev. de 202417,2317,2316,7717,0417,04431.300
07 de fev. de 202417,6317,6315,8517,0117,01651.000
06 de fev. de 202417,5318,0417,3917,6317,63334.700
05 de fev. de 202417,7118,0017,5517,5817,58340.400
02 de fev. de 202417,9918,4817,7818,1018,10321.600
01 de fev. de 202418,2818,5617,7218,3418,34303.200
31 de jan. de 202418,4619,2718,0818,0918,09334.400
30 de jan. de 202418,2518,5718,0818,3718,37241.800
29 de jan. de 202418,3118,5317,9218,4018,40262.600
26 de jan. de 202418,7318,9718,3718,4418,44296.900
25 de jan. de 202417,9618,6917,8218,6918,69381.700
24 de jan. de 202419,0219,0217,2217,4617,46454.900
23 de jan. de 202418,8119,3918,5218,6718,67385.200
22 de jan. de 202417,8718,7917,7418,6418,64421.700
19 de jan. de 202417,4517,6917,0117,6717,67409.700
18 de jan. de 202417,1217,3717,0217,3217,32258.700
17 de jan. de 202416,7717,1716,6717,0817,08356.900
16 de jan. de 202418,0018,0016,9517,1317,13366.600
12 de jan. de 202418,6118,6318,1718,2518,25289.600
11 de jan. de 202419,1119,1118,0818,2918,29397.200
10 de jan. de 202419,0219,4418,8519,3219,32276.400
09 de jan. de 202418,7519,0518,5319,0219,02492.100
08 de jan. de 202418,7419,1718,4719,1619,16343.700
05 de jan. de 202418,3619,3918,3018,7718,77427.000
04 de jan. de 202418,5618,7118,1918,4818,48263.200
03 de jan. de 202418,6618,9017,9718,4118,41332.500
02 de jan. de 202418,7119,5518,3519,1919,19281.500
29 de dez. de 202318,6718,9618,3618,7918,79347.800
28 de dez. de 202318,3218,9718,3218,7718,77192.200
27 de dez. de 202318,3118,6418,0618,5118,51197.200
26 de dez. de 202318,1018,4317,8518,3318,33226.700
22 de dez. de 202319,2419,3117,9218,2818,28380.200
21 de dez. de 202319,0319,4618,8019,2519,25340.400
20 de dez. de 202320,4720,4718,7018,7718,77620.900
19 de dez. de 202319,6020,9319,4220,6220,62415.800
18 de dez. de 202320,5320,8819,2119,3719,37741.000
15 de dez. de 202319,5920,9719,1920,5320,536.784.100
14 de dez. de 202319,0219,9918,7719,5619,56886.600
13 de dez. de 202317,1318,3816,6618,3418,34744.700
12 de dez. de 202316,8917,6016,5817,1217,12524.500
11 de dez. de 202317,8218,1917,4317,7517,75368.200
08 de dez. de 202317,3218,6217,3217,9217,92330.100
07 de dez. de 202316,8117,7716,5117,3917,39380.500
06 de dez. de 202316,4017,1316,1416,7716,77355.400
05 de dez. de 202316,5617,2116,0716,2516,25455.300
04 de dez. de 202316,1616,8016,0716,7416,74441.700
01 de dez. de 202315,2416,2515,0616,1616,16333.400
30 de nov. de 202315,5015,8015,0915,2415,24336.900
29 de nov. de 202315,5515,6714,9915,4815,48360.700
28 de nov. de 202315,1615,2914,5915,2615,26260.500
27 de nov. de 202315,2115,5014,9515,2515,25395.200
24 de nov. de 202315,4915,5315,2815,3115,3198.400
22 de nov. de 202315,6715,8715,2215,4115,41289.400
21 de nov. de 202315,4515,9715,2115,7915,79373.400
20 de nov. de 202315,7115,7515,3415,6715,67318.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...