AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202023,8824,0423,0423,1623,16805.200
01 jul. 202023,1424,3223,0523,4123,411.210.000
30 jun. 202023,1823,7822,7023,3923,391.007.900
29 jun. 202022,8723,7322,5523,4223,421.530.700
26 jun. 202024,0424,5222,4522,6422,645.407.100
25 jun. 202024,9924,9923,8324,4024,401.091.900
24 jun. 202026,0626,0724,5925,1525,151.295.600
23 jun. 202027,3127,3626,3326,3826,381.042.400
22 jun. 202026,6527,4025,9826,9326,93792.800
19 jun. 202027,4527,8826,1326,6226,621.505.700
18 jun. 202026,1927,3325,8527,0227,021.127.200
17 jun. 202027,6427,6426,2526,4926,491.215.100
16 jun. 202030,6630,6627,4527,7627,761.108.200
15 jun. 202026,9230,4826,7529,3529,35872.900
12 jun. 202029,5229,5426,9727,8927,89862.800
11 jun. 202028,4329,1427,7328,3328,33917.500
10 jun. 202031,2931,2929,7629,8829,88815.000
09 jun. 202033,7933,7931,2231,3431,34907.300
08 jun. 202033,9434,4533,5434,2334,23811.000
05 jun. 202033,6234,4633,0533,3133,311.008.400
04 jun. 202031,5532,3330,9232,1632,16794.900
03 jun. 202030,2532,3029,9031,8031,80829.100
02 jun. 202030,0330,6828,9829,5729,57838.100
01 jun. 202028,5230,3428,3529,8929,89739.200
29 may. 202028,3228,8127,7428,2728,27640.200
28 may. 202030,1430,2828,3928,6128,61602.700
27 may. 202030,1931,2229,7630,0230,02991.200
26 may. 202030,3830,3829,2629,9129,91887.400
22 may. 202030,5231,0029,0629,1629,16815.500
21 may. 202030,0030,8730,0030,7130,71617.300
20 may. 202029,1130,5329,1130,2630,26940.900
19 may. 202027,7829,0127,3428,4528,45671.600
18 may. 202028,2428,9127,7427,8927,89897.000
15 may. 202027,8928,6427,2927,5827,581.030.900
14 may. 202025,5127,9025,2627,8527,851.309.800
13 may. 202028,5028,6025,1826,1426,142.101.000
12 may. 202025,4131,1125,3828,3428,344.385.800
11 may. 202025,7726,0225,1325,3425,34657.100
08 may. 202024,6126,1324,5626,0326,03659.400
07 may. 202024,3625,6524,0024,1224,12720.600
06 may. 202022,9624,4622,8724,0124,011.229.600
05 may. 202021,5025,1921,5022,8722,871.628.100
04 may. 202023,8224,0722,6423,9023,90639.400
01 may. 202023,4224,4023,0024,0424,04648.800
30 abr. 202025,9626,0023,8323,8523,85914.600
29 abr. 202025,3326,7525,3126,6726,67952.800
28 abr. 202024,5725,6123,5724,7624,76827.200
27 abr. 202021,2823,8921,2823,6123,61612.800
24 abr. 202021,5722,8220,0321,1921,19786.700
23 abr. 202021,6722,7121,0121,4921,49725.100
22 abr. 202023,0023,4421,4521,4821,48463.400
21 abr. 202023,4123,8622,4422,6722,67405.500
20 abr. 202023,7524,4423,1824,0824,08439.000
17 abr. 202024,1724,6323,6124,3724,37557.500
16 abr. 202023,0123,6422,3923,2023,20602.900
15 abr. 202022,9223,4921,6323,1023,10640.600
14 abr. 202024,9025,5323,3024,0724,07794.900
13 abr. 202023,9524,7423,0024,5024,50822.800
09 abr. 202025,0326,4623,7824,5024,50927.900
08 abr. 202023,7225,4723,0924,4624,46704.200
07 abr. 202023,7925,3322,9023,3523,35848.600
06 abr. 202021,9323,4420,8822,6522,65740.900
03 abr. 202022,2222,5019,6220,5820,581.057.600
02 abr. 202022,2024,2921,7622,3022,30940.200
01 abr. 202023,5525,2622,0722,4422,441.252.000
31 mar. 202026,1127,1124,1324,3124,311.219.000
30 mar. 202024,6026,7923,0026,1826,18869.800
27 mar. 202024,9825,6523,7424,8324,83650.700
26 mar. 202025,1626,6824,4025,8525,85797.400
25 mar. 202025,8527,2824,4424,7624,761.151.800
24 mar. 202023,5326,2823,4025,6725,67902.300
23 mar. 202024,7525,3021,0322,2922,291.091.300
20 mar. 202028,3029,2024,0224,7324,731.294.600
19 mar. 202025,5930,1824,3127,9327,931.199.500
18 mar. 202024,6025,8722,8325,7725,771.141.800
17 mar. 202028,4429,6025,7025,8525,851.325.200
16 mar. 202025,3128,0623,7528,0628,061.074.900
13 mar. 202026,7628,0024,7227,9427,94961.900
12 mar. 202025,9627,5424,1125,3525,351.193.800
11 mar. 202027,1328,2926,3327,2527,251.076.400
10 mar. 202026,6628,6526,3727,8027,801.383.600
09 mar. 202025,4026,7725,0026,0126,011.709.200
06 mar. 202026,4428,1126,1727,3327,331.132.200
05 mar. 202028,3528,5727,0927,3527,351.017.400
04 mar. 202030,5430,5428,3728,9828,98873.700
03 mar. 202031,0831,3429,0930,0130,011.054.100
02 mar. 202030,9032,3429,9031,0731,071.386.400
28 feb. 202028,0031,7327,8431,0031,002.059.300
27 feb. 202029,5729,6327,5428,3028,302.333.500
26 feb. 202031,0132,5528,3730,4530,453.433.100
25 feb. 202036,3236,3232,8433,0633,061.149.700
24 feb. 202034,1034,8133,4234,2634,26857.900
21 feb. 202035,9436,2135,0035,0535,051.188.300
20 feb. 202037,1537,1535,9836,3036,30687.800
19 feb. 202037,4737,5837,1037,3337,33796.000
18 feb. 202037,7538,0636,9737,2937,29415.300
14 feb. 202038,0138,2237,3337,7937,79210.300
13 feb. 202038,0238,3537,7238,0438,04297.900
12 feb. 202038,3539,1937,4038,2438,24455.000
11 feb. 202037,6538,1437,3638,0038,00329.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines