Mercados españoles abiertos en 2 hrs 43 min

AMC Entertainment Holdings, Inc. (APE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,1600+0,1500 (+4,98%)
Al cierre: 04:00PM EST
3,1500 -0,01 (-0,32%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 20233,14003,36002,79003,16003,160076.980.600
03 feb 20232,79003,09002,65003,01003,010061.689.200
02 feb 20232,78002,98502,73002,83002,830055.807.200
01 feb 20232,36002,61002,31002,56002,560038.159.900
31 ene 20232,50002,50002,21002,42002,420036.632.700
30 ene 20232,16002,44002,11002,33002,330069.957.400
27 ene 20231,78001,93001,75001,92001,920025.382.000
26 ene 20231,79001,81001,75001,79001,790010.818.600
25 ene 20231,66001,80001,63001,75001,750017.529.200
24 ene 20231,75001,92001,69001,70001,700019.068.600
23 ene 20231,75001,90001,72001,83001,830025.962.100
20 ene 20231,60001,78001,56001,74001,740021.514.800
19 ene 20231,57001,71001,53001,58001,580021.457.800
18 ene 20231,77001,84501,56001,61001,610029.814.600
17 ene 20231,57001,79001,53001,70001,700041.171.400
13 ene 20231,51501,59001,46001,52001,520021.369.600
12 ene 20231,45001,66001,40501,56001,560033.151.000
11 ene 20231,45001,57001,38001,42001,420037.666.200
10 ene 20231,37001,45001,35001,39001,390015.068.100
09 ene 20231,40001,46001,36001,39001,390015.029.300
06 ene 20231,33001,41001,33001,36001,360014.685.500
05 ene 20231,29001,42001,26001,35001,350017.784.200
04 ene 20231,21001,37001,20001,33001,330018.978.300
03 ene 20231,41001,46001,17001,20001,200025.249.800
30 dic 20221,42001,46001,33001,41001,410020.366.400
29 dic 20221,40001,59001,35001,47001,470030.857.600
28 dic 20221,70001,85001,40001,45001,450053.759.200
27 dic 20222,06002,06001,69001,91001,910082.169.500
23 dic 20221,69001,90001,51001,73001,7300149.791.800
22 dic 20221,23001,38001,03001,20001,2000180.271.200
21 dic 20220,69900,72000,67500,68500,68508.337.500
20 dic 20220,68500,71900,65900,67400,67407.254.500
19 dic 20220,74000,74000,65000,67300,673012.141.400
16 dic 20220,82500,84000,72000,73000,730019.173.400
15 dic 20220,86900,87400,81000,81100,811010.549.300
14 dic 20220,87300,91900,86500,88500,885010.998.800
13 dic 20220,89800,90000,85000,86000,860011.972.700
12 dic 20220,80800,90500,77000,84200,842019.193.400
09 dic 20220,83000,83300,77000,77000,770017.618.300
08 dic 20220,83000,87700,81000,82500,825017.894.800
07 dic 20220,88000,93000,80100,81100,811024.191.000
06 dic 20220,95100,95400,88000,89000,890018.485.600
05 dic 20221,01001,02000,93500,95100,951020.868.700
02 dic 20220,98201,01000,98000,99600,996020.113.800
01 dic 20221,03001,13000,97700,98200,982086.669.100
30 nov 20221,05001,06000,90000,97200,972088.082.600
29 nov 20221,15001,15001,05001,05001,050022.368.600
28 nov 20221,18001,19001,09001,14001,140020.853.900
25 nov 20221,20001,23001,18001,22001,22006.557.200
23 nov 20221,27001,27001,12001,21001,210046.832.800
22 nov 20221,29001,29001,23001,26001,260013.328.400
21 nov 20221,34001,38001,24001,27001,270010.993.100
18 nov 20221,38001,41001,33001,38001,380010.839.300
17 nov 20221,29001,36001,27001,36001,36009.103.300
16 nov 20221,40001,41001,28001,32001,320016.388.300
15 nov 20221,49001,52001,40001,43001,430023.791.900
14 nov 20221,72001,80001,41001,43001,430029.925.600
11 nov 20221,37001,68501,35001,61001,610030.058.600
10 nov 20221,36001,48001,30001,40001,400027.710.800
09 nov 20221,49001,50501,25001,30001,300025.559.700
08 nov 20221,53001,62001,47001,60001,600018.399.800
07 nov 20221,57001,57001,41001,51001,510015.436.100
04 nov 20221,70001,70001,52001,57001,570018.917.300
03 nov 20221,71001,74001,60001,63001,630010.629.800
02 nov 20221,86001,92001,70001,71001,710020.163.100
01 nov 20222,08002,12101,85001,89001,890016.917.500
31 oct 20222,18002,35002,04002,05002,050019.489.600
28 oct 20222,12002,17002,03002,10002,100011.881.200
27 oct 20222,21002,25201,99002,15002,150015.271.300
26 oct 20222,55002,59002,11002,16002,160027.346.600
25 oct 20222,46002,80002,42002,60002,600022.165.800
24 oct 20222,81002,81002,40002,45002,450016.616.600
21 oct 20222,63002,76502,42002,67002,670029.188.700
20 oct 20222,06002,44002,03002,43002,430022.344.400
19 oct 20222,03002,08001,90002,06002,060011.517.100
18 oct 20222,03002,22001,94002,10002,100019.886.200
17 oct 20221,78001,95001,73001,90001,900013.182.900
14 oct 20221,88001,90001,67001,70001,700012.434.400
13 oct 20221,57001,85001,48001,82001,820018.506.600
12 oct 20221,77001,97001,58001,64001,640025.515.700
11 oct 20221,89001,89001,70001,76001,760011.692.600
10 oct 20222,02002,09001,83001,86001,860011.207.300
07 oct 20222,22002,22001,95001,99001,990011.684.200
06 oct 20222,47002,55002,24002,24002,240014.340.700
05 oct 20222,64002,67002,45002,45002,450010.511.300
04 oct 20222,51002,80002,48002,74002,740022.114.200
03 oct 20222,60002,63002,41002,44002,440012.974.100
30 sept 20222,90002,96002,70002,71002,710010.915.000
29 sept 20223,29003,31002,89002,90002,900013.885.000
28 sept 20223,33003,48003,20003,37003,370013.197.100
27 sept 20223,60003,77003,35003,38003,380013.983.500
26 sept 20223,12004,03003,10003,37003,370029.813.300
23 sept 20223,40003,80003,36003,58003,580010.470.500
22 sept 20223,92003,95003,41003,58003,580015.194.200
21 sept 20224,22004,27003,94003,98003,98009.047.900
20 sept 20224,60004,74004,22004,23004,23008.218.900
19 sept 20224,87005,09004,58004,67004,67009.371.800
16 sept 20225,30005,34004,90004,90004,90006.697.800
15 sept 20225,35005,69005,32005,40005,40008.153.300
14 sept 20225,28005,43005,11005,36005,36005.921.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...