AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
10 feb. 202037,5737,8637,0937,4037,40231.600
07 feb. 202037,9038,1537,1137,6937,69412.000
06 feb. 202038,8338,8337,8737,9937,99588.400
05 feb. 202037,9039,0337,8138,6838,68482.100
04 feb. 202036,9037,5936,7637,4237,42506.700
03 feb. 202037,0137,1936,3936,5636,56501.000
31 ene. 202037,3737,4536,4136,5936,59531.700
30 ene. 202037,0137,6736,3637,6037,60381.900
29 ene. 202038,3538,5236,8237,2337,23508.700
28 ene. 202037,8838,3037,5838,1838,18308.600
27 ene. 202037,5638,0737,2637,7237,72529.500
24 ene. 202038,6938,7836,9038,2538,25812.800
23 ene. 202041,0241,0338,7838,8538,85709.300
22 ene. 202042,2542,3541,1541,2141,21471.800
21 ene. 202042,1742,6341,8542,3542,35479.900
17 ene. 202041,4542,3041,2742,2542,25498.000
16 ene. 202040,9441,4440,7241,3641,36372.100
15 ene. 202041,2841,5340,5940,7540,75431.800
14 ene. 202040,4741,4440,4741,3541,35490.100
13 ene. 202039,6940,8239,2840,7340,73522.900
10 ene. 202039,9440,1539,3239,6939,69541.200
09 ene. 202040,7040,9339,5340,0240,02478.000
08 ene. 202040,9241,2940,4340,6940,69612.500
07 ene. 202040,0341,1940,0241,0341,03667.700
*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