Mercados españoles cerrados

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,30+0,18 (+0,60%)
A partir del 11:41AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 nov. 202030,0030,4829,8030,3030,30516.537
20 nov. 202029,0530,1528,9630,1230,121.301.500
19 nov. 202028,6429,0327,8729,0029,00653.100
18 nov. 202029,5830,6128,9128,9828,981.453.400
17 nov. 202028,0730,1327,3429,5329,531.894.700
16 nov. 202026,9828,5226,8028,3928,391.182.200
13 nov. 202025,2926,3724,8926,3626,36909.800
12 nov. 202025,3425,6724,7824,8624,86584.300
11 nov. 202026,2326,4525,2325,5525,551.152.500
10 nov. 202025,3526,4524,8126,3426,341.074.200
09 nov. 202025,4726,5724,3224,9724,971.984.800
06 nov. 202023,8224,0023,3323,8923,891.106.900
05 nov. 202023,1423,8522,8923,7323,731.134.300
04 nov. 202022,5123,6722,2623,2623,26926.800
03 nov. 202022,9623,8122,7723,0223,021.603.900
02 nov. 202022,0023,0221,5022,6322,631.654.700
30 oct. 202021,3821,6020,4821,2521,251.628.900
29 oct. 202020,7221,5120,1621,3121,311.474.400
28 oct. 202021,5221,6220,9420,9720,971.577.300
27 oct. 202022,4722,4721,5221,9921,992.225.300
26 oct. 202023,1823,2422,4522,7622,762.102.700
23 oct. 202024,0024,1323,1923,3623,361.199.800
22 oct. 202024,7224,9923,6923,9123,91919.900
21 oct. 202023,0724,6722,6724,5124,512.122.500
20 oct. 202023,2623,4623,0423,1423,141.029.000
19 oct. 202022,6924,1422,6323,0023,001.972.400
16 oct. 202022,6423,6122,3123,2823,284.097.700
15 oct. 202022,7022,7521,8022,6222,627.670.300
14 oct. 202024,7024,7023,7023,7423,743.306.000
13 oct. 202024,5824,7024,1724,4524,453.481.200
12 oct. 202023,7924,6023,7924,5824,581.913.500
09 oct. 202024,2124,2523,7123,7523,752.151.800
08 oct. 202024,1124,3623,8524,0024,002.269.500
07 oct. 202023,8324,2523,8323,8923,891.065.200
06 oct. 202023,9024,2023,6123,6323,631.331.200
05 oct. 202024,3124,6323,3723,6923,691.228.500
02 oct. 202023,8824,2823,6824,0524,052.018.000
01 oct. 202024,6325,0424,0224,2624,261.637.000
30 sept. 202024,7625,0324,6024,7124,71801.400
29 sept. 202024,6724,9624,0224,6024,601.128.000
28 sept. 202024,5224,9224,4424,7224,72838.800
25 sept. 202023,5624,2623,5524,1924,19708.400
24 sept. 202023,7724,0623,4423,6623,66921.000
23 sept. 202024,4724,6723,8023,8023,802.692.300
22 sept. 202024,6925,0024,3124,4924,491.713.700
21 sept. 202024,7624,8224,2024,5124,511.679.100
18 sept. 202025,0225,2924,7124,9824,981.475.700
17 sept. 202024,7725,3324,6325,2825,281.814.700
16 sept. 202024,5025,3724,0025,1825,187.904.400
15 sept. 202022,2622,3720,7520,7720,771.663.700
14 sept. 202021,0122,7820,9522,5022,501.532.300
11 sept. 202021,2421,3920,3020,8620,86727.800
10 sept. 202022,2922,5321,1321,2221,22818.000
09 sept. 202022,6122,6121,8122,2522,25730.500
08 sept. 202023,0123,1322,2222,4322,43636.700
04 sept. 202022,5323,3622,0023,2123,211.050.000
03 sept. 202022,9723,3821,7822,2922,291.393.000
02 sept. 202023,0023,1221,6922,8122,811.313.400
01 sept. 202024,2724,4622,8322,9022,90946.700
31 ago. 202025,3225,3624,2724,2924,29460.700
28 ago. 202025,2725,5525,0625,3925,39335.800
27 ago. 202025,0325,6724,7925,1625,16392.800
26 ago. 202025,2025,5024,9425,0425,04491.200
25 ago. 202025,5925,7924,8925,2025,20377.300
24 ago. 202024,6225,6524,6125,5625,56544.800
21 ago. 202024,3824,6424,0024,5124,51645.700
20 ago. 202024,4124,5623,8524,3124,31484.600
19 ago. 202024,4625,0924,3224,7424,74632.900
18 ago. 202024,8924,8924,1824,4324,43448.100
17 ago. 202025,2025,2024,1324,6324,63515.900
14 ago. 202025,0026,0124,7225,2025,20548.500
13 ago. 202024,7325,2724,4924,8924,89456.000
12 ago. 202025,7125,7824,0325,0225,02972.100
11 ago. 202024,3426,2924,3425,3325,331.513.700
10 ago. 202023,8524,3523,5323,9823,98750.700
07 ago. 202023,7123,8323,1223,6023,60935.800
06 ago. 202022,8624,3122,8123,5523,551.177.400
05 ago. 202024,7024,7322,6422,6922,691.218.600
04 ago. 202023,3225,1322,1424,4324,431.963.700
03 ago. 202023,1323,9622,4723,9323,93683.700
31 jul. 202023,2723,2922,2123,1023,10826.300
30 jul. 202023,1523,5022,5423,4423,44530.600
29 jul. 202024,2124,2423,1223,4123,41515.900
28 jul. 202024,0824,7024,0324,1124,11383.800
27 jul. 202024,5924,5923,9724,1824,18331.700
24 jul. 202024,9825,7424,7324,8724,87482.900
23 jul. 202024,4825,1124,0924,9024,90502.500
22 jul. 202024,3424,9224,2424,5924,59364.200
21 jul. 202024,5925,2524,3124,4824,48652.600
20 jul. 202024,9025,0724,0224,2424,24535.000
17 jul. 202026,2326,4124,7324,9224,921.011.400
16 jul. 202025,7027,0125,3626,3226,321.058.800
15 jul. 202025,3326,0424,9925,6025,60831.200
14 jul. 202024,3925,3923,9024,5624,56681.900
13 jul. 202024,1225,6423,8524,7124,711.268.700
10 jul. 202023,2924,4522,8524,3524,351.626.400
09 jul. 202021,7724,7520,5423,3623,365.801.000
08 jul. 202022,3822,3821,6321,9221,921.053.900
07 jul. 202022,8623,1022,2422,5922,591.260.400
06 jul. 202023,6223,9222,6823,2223,22732.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...