Italia markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,01+0,15 (+0,87%)
In data: 01:52PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202417,9518,1817,7518,0118,01980.459
22 apr 202418,2918,4017,8517,8617,863.653.600
19 apr 202417,9918,3317,8518,2218,222.408.200
18 apr 202418,3318,5318,0718,1218,121.857.600
17 apr 202418,3218,5917,9918,1318,131.740.400
16 apr 202417,7418,2417,6418,1318,132.426.500
15 apr 202417,8118,3017,6817,6817,682.908.700
12 apr 202418,0918,2017,7417,7917,792.736.500
11 apr 202418,4618,5517,8018,2418,243.164.900
10 apr 202418,8418,8618,2618,4818,483.182.400
09 apr 202419,1219,3518,9819,0819,083.095.500
08 apr 202419,8219,9919,1719,1819,185.351.200
05 apr 202419,4020,4019,2219,7719,7710.753.400
04 apr 202418,7219,1118,7218,7618,762.918.000
03 apr 202418,4018,8618,2618,7018,702.626.300
02 apr 202418,3718,6518,0918,4318,431.890.900
01 apr 202418,0018,4717,8018,4618,462.564.300
28 mar 202417,9418,0517,6917,9717,971.641.300
27 mar 202417,7418,0717,6318,0718,071.626.400
26 mar 202417,8318,0117,5817,5917,591.545.400
25 mar 202418,0718,3117,7317,7317,731.066.100
22 mar 202417,7618,0517,6717,9717,971.295.400
21 mar 202417,8818,0817,7417,8117,811.525.700
20 mar 202417,9718,0317,7717,8817,883.476.300
19 mar 202418,2618,3617,9618,0318,034.040.200
18 mar 202418,3118,5518,1018,2918,292.523.900
15 mar 202418,8018,8018,2618,3418,343.065.800
14 mar 202418,9519,2218,5918,8518,853.781.200
13 mar 202418,1818,9018,1818,8718,873.338.300
12 mar 202417,7318,5217,5718,1318,133.762.400
11 mar 202417,0917,7017,0117,6617,663.960.600
08 mar 202417,7117,8517,0117,1417,141.775.000
07 mar 202417,0417,8017,0417,6517,654.003.500
06 mar 202417,3117,4316,9517,0617,061.704.500
05 mar 202417,1317,3716,7617,2217,222.504.100
04 mar 202417,5717,7916,9617,1117,112.343.500
01 mar 202417,2517,6316,8317,5817,584.635.000
29 feb 202417,3117,5317,0417,4117,414.277.300
28 feb 202416,7617,4216,7417,1917,194.009.900
27 feb 202416,0916,8516,0516,8116,813.645.100
26 feb 202416,1616,6716,0416,0516,053.261.700
23 feb 202416,0216,3315,7516,2916,292.951.100
22 feb 202416,3516,6816,0216,0916,093.830.500
21 feb 202416,3816,4115,9516,3016,302.558.900
20 feb 202416,3616,5016,2116,4316,433.282.800
16 feb 202416,4517,0015,7016,5416,545.024.900
15 feb 202415,7916,7915,7916,5516,5510.067.400
14 feb 202415,6515,9115,3715,7815,783.155.500
13 feb 202415,0915,6714,6815,4515,453.376.500
12 feb 202414,9815,5214,9215,2615,263.990.100
09 feb 202414,8415,3214,7615,0415,044.113.900
08 feb 202414,5915,0514,5014,8814,885.254.600
07 feb 202414,0814,4714,0014,4414,442.262.200
06 feb 202413,8214,6213,4514,1314,132.538.400
05 feb 202413,9814,1613,8013,9413,943.427.000
02 feb 202413,7314,1613,6314,1014,101.862.800
01 feb 202413,8614,0313,7313,8513,851.743.600
31 gen 202413,8614,3313,7313,8313,832.051.500
30 gen 202414,3014,5113,9213,9313,933.813.500
29 gen 202414,2114,7514,1814,4314,433.178.800
26 gen 202414,1314,3214,0414,2614,261.763.400
25 gen 202414,0914,1513,8514,0714,072.147.700
24 gen 202414,4514,7113,7513,9313,932.897.100
23 gen 202414,5914,8714,1514,2514,253.567.500
22 gen 202414,2814,5914,2814,4314,433.071.300
19 gen 202413,8114,3013,6614,2514,252.312.900
18 gen 202413,6413,8713,5413,7413,742.925.700
17 gen 202413,2713,7513,2713,5913,592.892.100
16 gen 202413,3613,4513,1913,4013,403.692.800
12 gen 202413,3513,5613,1913,5013,502.749.600
11 gen 202413,4913,7413,2913,3513,353.859.500
10 gen 202413,6213,9013,5013,8413,843.101.000
09 gen 202413,7213,8413,5213,6613,662.730.500
08 gen 202413,8313,8713,5313,7913,791.960.600
05 gen 202413,7513,9413,6513,7813,781.856.100
04 gen 202414,0014,0013,7013,8213,822.827.200
03 gen 202413,9014,1713,8113,9413,942.517.800
02 gen 202413,7414,1213,2113,9613,963.177.600
29 dic 202314,1514,1913,9014,0914,092.570.000
28 dic 202313,9414,2113,8814,0714,072.107.300
27 dic 202313,9314,1913,8013,9913,992.185.400
26 dic 202314,0614,2113,8113,9113,912.442.200
22 dic 202314,4514,5614,0214,0914,092.384.700
21 dic 202314,2614,5813,8714,4714,472.777.200
20 dic 202313,9214,6213,6714,1414,145.776.000
19 dic 202314,8615,0714,6314,9314,932.158.300
18 dic 202315,1315,3914,8614,9114,912.667.500
15 dic 202315,4115,4514,9515,2915,298.235.500
14 dic 202315,6515,9215,0415,3515,353.006.000
13 dic 202315,0615,4114,8715,3815,382.190.200
12 dic 202315,1815,3514,9415,0215,022.124.600
11 dic 202314,7515,2614,6615,1915,192.279.300
08 dic 202314,6815,0914,5814,7114,713.774.800
07 dic 202314,2414,6914,1614,6714,672.301.400
06 dic 202314,1814,6214,1414,1914,192.271.300
05 dic 202314,3614,4013,8814,0714,073.229.800
04 dic 202314,6314,9314,4014,7914,792.392.800
01 dic 202314,1914,7114,1014,6114,612.593.500
30 nov 202314,7214,8614,0614,2514,255.317.100
29 nov 202314,5115,0914,5114,7214,723.566.200
*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...