Mercados españoles abiertos en 6 hrs 31 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.563,61 -516,09 (-1,36%) Dólar/Euro
1,0639 -0,0007 (-0,06%) Petróleo Brent
86,94 -0,17 (-0,20%) Bitcoin EUR
59.229,73 +1.840,32 (+3,21%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 2,9900 | 3,0000 | 2,7600 | 2,9200 | 2,9200 | 13.760.547 |
| 17 abr 2024 | 2,9400 | 3,0300 | 2,8200 | 2,9800 | 2,9800 | 26.016.400 |
| 16 abr 2024 | 2,4400 | 2,8900 | 2,3800 | 2,7200 | 2,7200 | 31.338.600 |
| 15 abr 2024 | 2,6700 | 2,6800 | 2,4600 | 2,4700 | 2,4700 | 16.163.200 |
| 12 abr 2024 | 2,7600 | 2,7800 | 2,6100 | 2,6500 | 2,6500 | 16.611.200 |
| 11 abr 2024 | 2,8900 | 2,8900 | 2,7300 | 2,8000 | 2,8000 | 15.594.600 |
| 10 abr 2024 | 2,9000 | 2,9100 | 2,7700 | 2,8300 | 2,8300 | 16.257.100 |
| 09 abr 2024 | 2,9700 | 3,0200 | 2,9500 | 2,9700 | 2,9700 | 9.334.000 |
| 08 abr 2024 | 3,0400 | 3,0500 | 2,9500 | 2,9500 | 2,9500 | 9.716.600 |
| 05 abr 2024 | 3,0100 | 3,0500 | 2,9500 | 3,0100 | 3,0100 | 11.267.600 |
| 04 abr 2024 | 3,0200 | 3,1500 | 2,9800 | 3,0000 | 3,0000 | 16.686.800 |
| 03 abr 2024 | 3,1200 | 3,1200 | 2,9400 | 3,0200 | 3,0200 | 22.202.900 |
| 02 abr 2024 | 3,1800 | 3,2100 | 3,0600 | 3,1000 | 3,1000 | 19.707.400 |
| 01 abr 2024 | 3,7400 | 3,7700 | 3,1200 | 3,1400 | 3,1400 | 46.101.700 |
| 28 mar 2024 | 3,8400 | 3,9600 | 3,6500 | 3,7200 | 3,7200 | 44.200.800 |
| 27 mar 2024 | 4,1300 | 4,3700 | 4,0700 | 4,3400 | 4,3400 | 12.992.400 |
| 26 mar 2024 | 4,1400 | 4,3000 | 4,0600 | 4,0700 | 4,0700 | 13.948.700 |
| 25 mar 2024 | 4,1100 | 4,2400 | 4,0600 | 4,0900 | 4,0900 | 8.252.200 |
| 22 mar 2024 | 4,1700 | 4,1800 | 4,0600 | 4,0800 | 4,0800 | 7.275.400 |
| 21 mar 2024 | 4,2500 | 4,3000 | 4,1500 | 4,2000 | 4,2000 | 7.592.100 |
| 20 mar 2024 | 4,2500 | 4,2800 | 4,1500 | 4,2500 | 4,2500 | 8.398.300 |
| 19 mar 2024 | 4,3500 | 4,4100 | 4,2400 | 4,2700 | 4,2700 | 8.181.200 |
| 18 mar 2024 | 4,4300 | 4,4900 | 4,3600 | 4,3900 | 4,3900 | 8.581.600 |
| 15 mar 2024 | 4,2000 | 4,5400 | 4,2000 | 4,4400 | 4,4400 | 17.695.300 |
| 14 mar 2024 | 4,3700 | 4,3800 | 4,1700 | 4,2700 | 4,2700 | 9.477.900 |
| 13 mar 2024 | 4,3200 | 4,4500 | 4,3000 | 4,3600 | 4,3600 | 8.553.900 |
| 12 mar 2024 | 4,3800 | 4,4100 | 4,2700 | 4,3400 | 4,3400 | 7.131.900 |
| 11 mar 2024 | 4,3000 | 4,5000 | 4,2500 | 4,3600 | 4,3600 | 12.463.000 |
| 08 mar 2024 | 4,6800 | 4,7800 | 4,2400 | 4,3000 | 4,3000 | 17.458.800 |
| 07 mar 2024 | 4,6000 | 4,9000 | 4,5200 | 4,6000 | 4,6000 | 19.618.800 |
| 06 mar 2024 | 4,5200 | 4,6900 | 4,4000 | 4,5600 | 4,5600 | 12.789.200 |
| 05 mar 2024 | 4,2300 | 4,5500 | 4,2100 | 4,5000 | 4,5000 | 13.744.900 |
| 04 mar 2024 | 4,3600 | 4,3900 | 4,1200 | 4,3200 | 4,3200 | 14.610.500 |
| 01 mar 2024 | 4,3400 | 4,5000 | 4,2300 | 4,3600 | 4,3600 | 12.611.400 |
| 29 feb 2024 | 4,4600 | 4,7500 | 4,2200 | 4,3200 | 4,3200 | 28.656.100 |
| 28 feb 2024 | 4,9300 | 5,1000 | 4,7500 | 4,9900 | 4,9900 | 28.664.100 |
| 27 feb 2024 | 4,4900 | 4,8500 | 4,4900 | 4,8100 | 4,8100 | 17.026.500 |
| 26 feb 2024 | 4,4600 | 4,6100 | 4,3700 | 4,4500 | 4,4500 | 10.444.100 |
| 23 feb 2024 | 4,3900 | 4,5400 | 4,2800 | 4,4400 | 4,4400 | 9.598.600 |
| 22 feb 2024 | 4,6600 | 4,6900 | 4,3600 | 4,4200 | 4,4200 | 9.668.400 |
| 21 feb 2024 | 4,5900 | 4,8200 | 4,5100 | 4,5700 | 4,5700 | 8.125.600 |
| 20 feb 2024 | 4,7600 | 4,8100 | 4,5500 | 4,6600 | 4,6600 | 9.115.700 |
| 16 feb 2024 | 4,7700 | 4,9500 | 4,6200 | 4,8300 | 4,8300 | 10.204.400 |
| 15 feb 2024 | 4,8000 | 5,0500 | 4,7600 | 4,8900 | 4,8900 | 12.504.600 |
| 14 feb 2024 | 4,6200 | 4,8700 | 4,4700 | 4,8000 | 4,8000 | 13.270.800 |
| 13 feb 2024 | 4,3700 | 4,6800 | 4,2600 | 4,4900 | 4,4900 | 12.040.700 |
| 12 feb 2024 | 4,3800 | 4,7200 | 4,3100 | 4,5600 | 4,5600 | 15.646.900 |
| 09 feb 2024 | 4,1500 | 4,4900 | 4,1000 | 4,3800 | 4,3800 | 19.574.100 |
| 08 feb 2024 | 3,9800 | 4,1600 | 3,9400 | 4,0900 | 4,0900 | 10.763.900 |
| 07 feb 2024 | 4,0800 | 4,0800 | 3,8400 | 3,9400 | 3,9400 | 13.338.800 |
| 06 feb 2024 | 3,6500 | 4,1600 | 3,5900 | 4,0700 | 4,0700 | 20.639.700 |
| 05 feb 2024 | 3,9700 | 3,9800 | 3,6000 | 3,6700 | 3,6700 | 19.878.600 |
| 02 feb 2024 | 4,0400 | 4,0600 | 3,9300 | 4,0100 | 4,0100 | 12.845.900 |
| 01 feb 2024 | 4,1000 | 4,1500 | 4,0200 | 4,0600 | 4,0600 | 10.616.900 |
| 31 ene 2024 | 4,1200 | 4,3200 | 4,0300 | 4,0500 | 4,0500 | 14.591.600 |
| 30 ene 2024 | 4,2300 | 4,2300 | 4,0800 | 4,1100 | 4,1100 | 8.874.400 |
| 29 ene 2024 | 4,1100 | 4,2700 | 3,9800 | 4,2700 | 4,2700 | 10.971.900 |
| 26 ene 2024 | 4,1200 | 4,2600 | 4,0600 | 4,0700 | 4,0700 | 11.295.600 |
| 25 ene 2024 | 4,1300 | 4,2300 | 4,0700 | 4,0800 | 4,0800 | 11.252.900 |
| 24 ene 2024 | 4,4000 | 4,4400 | 4,1100 | 4,1300 | 4,1300 | 11.173.100 |
| 23 ene 2024 | 4,5300 | 4,7200 | 4,3300 | 4,3300 | 4,3300 | 12.718.300 |
| 22 ene 2024 | 4,6000 | 4,8100 | 4,4300 | 4,4800 | 4,4800 | 14.325.900 |
| 19 ene 2024 | 4,5000 | 4,5300 | 4,3000 | 4,5100 | 4,5100 | 11.156.800 |
| 18 ene 2024 | 4,1500 | 4,4400 | 4,0800 | 4,4300 | 4,4300 | 17.690.000 |
| 17 ene 2024 | 4,0700 | 4,2600 | 4,0100 | 4,1100 | 4,1100 | 15.468.000 |
| 16 ene 2024 | 4,5400 | 4,5400 | 4,1300 | 4,2100 | 4,2100 | 17.837.000 |
| 12 ene 2024 | 4,6700 | 4,7900 | 4,4700 | 4,5600 | 4,5600 | 14.390.800 |
| 11 ene 2024 | 4,8600 | 4,8700 | 4,6400 | 4,7000 | 4,7000 | 13.427.900 |
| 10 ene 2024 | 5,0500 | 5,0500 | 4,7100 | 4,9100 | 4,9100 | 22.955.000 |
| 09 ene 2024 | 5,2400 | 5,3000 | 5,0300 | 5,0400 | 5,0400 | 13.134.200 |
| 08 ene 2024 | 5,1400 | 5,4200 | 5,0900 | 5,2900 | 5,2900 | 14.387.800 |
| 05 ene 2024 | 5,2600 | 5,2800 | 5,0800 | 5,1700 | 5,1700 | 16.168.600 |
| 04 ene 2024 | 5,5600 | 5,6000 | 5,2500 | 5,3000 | 5,3000 | 22.982.900 |
| 03 ene 2024 | 6,0500 | 6,0700 | 5,5500 | 5,5800 | 5,5800 | 29.667.200 |
| 02 ene 2024 | 6,0900 | 6,3300 | 6,0100 | 6,1100 | 6,1100 | 13.559.500 |
| 29 dic 2023 | 6,2000 | 6,2300 | 6,0600 | 6,1200 | 6,1200 | 15.062.400 |
| 28 dic 2023 | 6,1800 | 6,5000 | 6,1400 | 6,2100 | 6,2100 | 18.490.600 |
| 27 dic 2023 | 6,1100 | 6,2600 | 6,0400 | 6,1600 | 6,1600 | 11.129.300 |
| 26 dic 2023 | 6,0800 | 6,1900 | 5,9600 | 6,1100 | 6,1100 | 13.107.000 |
| 22 dic 2023 | 6,0500 | 6,2000 | 5,9600 | 6,1000 | 6,1000 | 15.721.300 |
| 21 dic 2023 | 6,3300 | 6,3800 | 5,9300 | 6,0700 | 6,0700 | 28.731.800 |
| 20 dic 2023 | 6,6900 | 6,7000 | 6,1700 | 6,1700 | 6,1700 | 26.820.100 |
| 19 dic 2023 | 6,7800 | 6,8200 | 6,6300 | 6,7400 | 6,7400 | 16.633.600 |
| 18 dic 2023 | 6,6600 | 6,8400 | 6,4700 | 6,7400 | 6,7400 | 17.455.500 |
| 15 dic 2023 | 6,7900 | 6,8100 | 6,6200 | 6,6500 | 6,6500 | 36.585.800 |
| 14 dic 2023 | 6,9400 | 7,2200 | 6,6700 | 6,7100 | 6,7100 | 28.592.900 |
| 13 dic 2023 | 6,7700 | 6,9200 | 6,5000 | 6,8100 | 6,8100 | 21.774.800 |
| 12 dic 2023 | 7,1400 | 7,1500 | 6,7000 | 6,7200 | 6,7200 | 16.793.900 |
| 11 dic 2023 | 6,8600 | 7,1200 | 6,7300 | 7,1100 | 7,1100 | 14.619.100 |
| 08 dic 2023 | 6,8200 | 7,0400 | 6,7900 | 6,9300 | 6,9300 | 11.900.000 |
| 07 dic 2023 | 6,7900 | 6,9200 | 6,7100 | 6,8200 | 6,8200 | 11.599.400 |
| 06 dic 2023 | 7,0700 | 7,1500 | 6,7700 | 6,7900 | 6,7900 | 17.025.000 |
| 05 dic 2023 | 7,4200 | 7,4500 | 6,8800 | 7,0200 | 7,0200 | 21.060.400 |
| 04 dic 2023 | 6,8700 | 7,5400 | 6,8100 | 7,4900 | 7,4900 | 30.553.700 |
| 01 dic 2023 | 6,6600 | 6,9900 | 6,5300 | 6,8600 | 6,8600 | 23.986.200 |
| 30 nov 2023 | 7,1500 | 7,1800 | 6,6400 | 6,6500 | 6,6500 | 20.347.100 |
| 29 nov 2023 | 6,9500 | 7,3400 | 6,8600 | 7,1700 | 7,1700 | 32.449.100 |
| 28 nov 2023 | 6,7300 | 6,8000 | 6,5300 | 6,7000 | 6,7000 | 17.932.100 |
| 27 nov 2023 | 6,8800 | 6,8900 | 6,6700 | 6,8000 | 6,8000 | 11.484.300 |
| 24 nov 2023 | 6,9700 | 7,0300 | 6,8200 | 6,9000 | 6,9000 | 8.594.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.