Italia markets open in 6 hours 36 minutes

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,50-0,07 (-0,61%)
Alla chiusura: 04:00PM EDT
11,50 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202411,4711,6511,3311,5011,50316.798
23 apr 202410,8811,6910,8811,5711,57530.100
22 apr 202410,8711,0810,8210,9510,95332.600
19 apr 202410,5410,9910,5410,9210,92305.900
18 apr 202410,3111,2510,1610,6010,60628.200
17 apr 202410,3710,5310,2010,2510,25444.200
16 apr 202410,2010,279,8710,0210,02564.100
15 apr 202410,6510,7710,2210,2510,25494.900
12 apr 202410,8210,9210,4510,5810,58444.300
11 apr 202410,9211,1310,6610,9610,96399.700
10 apr 202411,0311,0310,3910,8510,85565.200
09 apr 202411,2411,5311,1811,3311,33330.500
08 apr 202411,5511,6811,1811,2611,26439.800
05 apr 202411,6411,7411,3211,5011,50335.100
04 apr 202411,9312,2511,6511,7111,71416.400
03 apr 202411,5011,8511,3911,7111,71523.200
02 apr 202411,6511,7511,3411,5611,56554.600
01 apr 202412,2212,2211,6711,8411,84461.100
28 mar 202412,3612,4211,9912,1312,13539.300
27 mar 202411,8812,4011,8712,2912,29637.700
26 mar 202412,2512,3811,8611,9111,91453.500
25 mar 202411,6512,2311,5412,2212,22569.100
22 mar 202412,3412,4111,6111,6311,63494.200
21 mar 202413,0913,1312,3612,3712,37543.800
20 mar 202412,9013,2912,4313,1413,14499.700
19 mar 202412,7413,2012,3313,0513,05607.400
18 mar 202412,4313,1111,8412,9012,90758.800
15 mar 202412,2612,5912,0112,2312,239.041.100
14 mar 202412,6812,7012,1612,2912,29908.400
13 mar 202412,5113,1512,3012,6712,67721.700
12 mar 202412,4012,7012,2512,5912,59709.700
11 mar 202411,7612,6511,7212,2812,28775.300
08 mar 202412,3312,6311,7011,8511,85597.300
07 mar 202412,6012,7811,9212,0512,05564.400
06 mar 202412,6312,8712,4412,4512,45478.500
05 mar 202412,5412,7412,3212,3612,36533.000
04 mar 202413,1613,5712,4812,6712,67558.400
01 mar 202413,1713,2212,7613,1513,15464.600
29 feb 202413,1313,5412,7712,9412,94614.700
28 feb 202412,5713,0912,4912,8212,82597.400
27 feb 202412,4312,8912,4312,7312,73633.500
26 feb 202412,3812,5912,1212,2612,26801.600
23 feb 202412,8012,8012,3912,4312,43494.300
22 feb 202413,1713,2012,6912,8012,80462.800
21 feb 202413,2213,4512,8613,2313,23488.600
20 feb 202413,0213,5113,0213,2813,28640.000
16 feb 202414,0914,1213,3213,3213,32638.600
15 feb 202414,1014,7113,9714,3014,30656.000
14 feb 202413,4714,1913,4213,9413,94782.000
13 feb 202413,9314,1013,3413,4013,40671.800
12 feb 202413,9814,8913,9814,7114,71758.000
09 feb 202415,2015,6513,3614,4114,411.719.100
08 feb 202417,2317,2316,7717,0417,04431.300
07 feb 202417,6317,6315,8517,0117,01651.000
06 feb 202417,5318,0417,3917,6317,63334.700
05 feb 202417,7118,0017,5517,5817,58340.400
02 feb 202417,9918,4817,7818,1018,10321.600
01 feb 202418,2818,5617,7218,3418,34303.200
31 gen 202418,4619,2718,0818,0918,09334.400
30 gen 202418,2518,5718,0818,3718,37241.800
29 gen 202418,3118,5317,9218,4018,40262.600
26 gen 202418,7318,9718,3718,4418,44296.900
25 gen 202417,9618,6917,8218,6918,69381.700
24 gen 202419,0219,0217,2217,4617,46454.900
23 gen 202418,8119,3918,5218,6718,67385.200
22 gen 202417,8718,7917,7418,6418,64421.700
19 gen 202417,4517,6917,0117,6717,67409.700
18 gen 202417,1217,3717,0217,3217,32258.700
17 gen 202416,7717,1716,6717,0817,08356.900
16 gen 202418,0018,0016,9517,1317,13366.600
12 gen 202418,6118,6318,1718,2518,25289.600
11 gen 202419,1119,1118,0818,2918,29397.200
10 gen 202419,0219,4418,8519,3219,32276.400
09 gen 202418,7519,0518,5319,0219,02492.100
08 gen 202418,7419,1718,4719,1619,16343.700
05 gen 202418,3619,3918,3018,7718,77427.000
04 gen 202418,5618,7118,1918,4818,48263.200
03 gen 202418,6618,9017,9718,4118,41332.500
02 gen 202418,7119,5518,3519,1919,19281.500
29 dic 202318,6718,9618,3618,7918,79347.800
28 dic 202318,3218,9718,3218,7718,77192.200
27 dic 202318,3118,6418,0618,5118,51197.200
26 dic 202318,1018,4317,8518,3318,33226.700
22 dic 202319,2419,3117,9218,2818,28380.200
21 dic 202319,0319,4618,8019,2519,25340.400
20 dic 202320,4720,4718,7018,7718,77620.900
19 dic 202319,6020,9319,4220,6220,62415.800
18 dic 202320,5320,8819,2119,3719,37741.000
15 dic 202319,5920,9719,1920,5320,536.784.100
14 dic 202319,0219,9918,7719,5619,56886.600
13 dic 202317,1318,3816,6618,3418,34744.700
12 dic 202316,8917,6016,5817,1217,12524.500
11 dic 202317,8218,1917,4317,7517,75368.200
08 dic 202317,3218,6217,3217,9217,92330.100
07 dic 202316,8117,7716,5117,3917,39380.500
06 dic 202316,4017,1316,1416,7716,77355.400
05 dic 202316,5617,2116,0716,2516,25455.300
04 dic 202316,1616,8016,0716,7416,74441.700
01 dic 202315,2416,2515,0616,1616,16333.400
30 nov 202315,5015,8015,0915,2415,24336.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...