La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40,57+0,03 (+0,07 %)
À partir de 02:44PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202241,1441,4239,4640,5740,57320 830
20 mai 202242,1942,6739,7440,5440,54414 000
19 mai 202240,4342,6739,2741,8141,81666 500
18 mai 202239,9941,9039,3241,0741,071 006 000
17 mai 202236,5040,5636,5040,3940,39602 300
16 mai 202235,0936,8734,7835,8635,86482 500
13 mai 202234,3835,9333,9735,2435,24297 800
12 mai 202231,7334,0031,5533,9433,94597 400
11 mai 202232,5333,3031,6331,8331,83385 200
10 mai 202232,0033,4431,4132,4032,40503 400
09 mai 202231,9632,7031,1031,4131,41532 800
06 mai 202232,0232,8831,6932,4532,45658 200
05 mai 202233,2834,3932,0832,9532,95811 400
04 mai 202233,4635,5433,0535,0735,07430 400
03 mai 202233,3034,0732,1733,6533,65260 200
02 mai 202232,7233,6032,4633,3433,34313 300
29 avr. 202233,1733,8432,4732,6332,63272 900
28 avr. 202232,8233,7732,0533,4433,44286 800
27 avr. 202233,8634,1232,6132,8032,80510 400
26 avr. 202235,2735,3733,9934,0034,00379 500
25 avr. 202235,2135,9634,4535,7935,79372 300
22 avr. 202236,4137,0435,1835,4835,48375 900
21 avr. 202238,5238,7836,3236,8136,81299 400
20 avr. 202239,8240,0136,8238,1238,12346 700
19 avr. 202238,0539,9038,0539,8539,85329 300
18 avr. 202237,6438,6437,2737,6937,69286 100
14 avr. 202239,0639,2837,8738,0538,05147 800
13 avr. 202238,6639,4738,4038,9238,92285 200
12 avr. 202238,6739,4638,0638,4138,41296 600
11 avr. 202237,5939,4437,3538,1738,17300 900
08 avr. 202237,6638,4137,2938,0638,06283 300
07 avr. 202238,6838,7036,7437,5837,58528 900
06 avr. 202238,9739,1137,9238,5738,57299 100
05 avr. 202241,9942,0939,1339,3839,38374 500
04 avr. 202241,2842,2140,0142,0542,05367 600
01 avr. 202240,8242,4940,1841,2241,22296 300
31 mars 202242,6042,6040,5340,6340,63330 000
30 mars 202242,0643,2842,0642,6942,69398 800
29 mars 202242,0743,7441,4443,1943,19477 300
28 mars 202242,6642,7140,9041,5941,59494 500
25 mars 202241,5142,4841,2542,3542,35416 000
24 mars 202240,6241,5340,2341,4341,43280 300
23 mars 202239,5741,5539,4940,3240,32365 900
22 mars 202239,3040,0638,5439,7939,79493 100
21 mars 202240,5440,8638,5738,9838,98433 700
18 mars 202240,0140,6539,4940,5040,50510 900
17 mars 202239,4240,5538,9540,3440,34284 700
16 mars 202239,1640,2438,4539,8539,85516 600
15 mars 202241,2742,3637,0138,8138,81858 800
14 mars 202238,6741,2738,0141,1941,19460 600
11 mars 202240,0040,1538,4538,5038,50665 800
10 mars 202238,2439,8937,1539,7239,72694 100
09 mars 202239,6040,2538,8338,8938,89499 800
08 mars 202240,1341,0038,8238,8538,85894 200
07 mars 202241,8542,8139,8039,9639,96985 300
04 mars 202242,0942,9841,2641,8341,83325 200
03 mars 202243,6344,0541,0042,5042,50346 900
02 mars 202241,2343,8241,1843,4443,44449 200
01 mars 202241,4541,9339,8741,2541,251 801 400
28 févr. 202239,9842,5239,9841,4541,45522 200
25 févr. 202241,0441,9539,8640,8640,86339 200
24 févr. 202238,4241,1538,2441,0641,06402 300
23 févr. 202238,4340,6038,3240,0340,03677 400
22 févr. 202237,4039,6037,3237,5737,57408 300
18 févr. 202237,1039,5937,1038,5038,50389 300
17 févr. 202236,6638,9236,5937,4137,41496 200
16 févr. 202239,6240,7134,6837,9537,951 520 900
15 févr. 202243,1244,6642,5544,6644,66346 600
14 févr. 202243,3044,1842,2542,3342,33291 700
11 févr. 202242,9844,4242,6743,3643,36271 200
10 févr. 202242,1643,9641,6942,9842,98277 000
09 févr. 202241,6542,8441,6342,7742,77185 400
08 févr. 202240,0242,0440,0241,5041,50346 500
07 févr. 202240,1240,4438,7539,6939,69292 100
04 févr. 202240,0740,9138,7740,1240,12348 000
03 févr. 202240,5341,7540,2140,5140,51268 800
02 févr. 202241,8242,4540,8641,2041,20268 200
01 févr. 202242,5043,8141,7642,0242,02495 600
31 janv. 202239,9443,4039,7842,6342,63848 200
28 janv. 202238,6640,2138,0640,1640,16428 500
27 janv. 202238,6739,4138,1438,5638,56396 800
26 janv. 202239,4039,9638,1038,2738,27486 200
25 janv. 202236,3439,1136,3438,7338,73461 600
24 janv. 202235,1537,3234,1737,2737,27483 900
21 janv. 202238,1238,2335,6235,9735,97482 500
20 janv. 202240,3440,5038,7938,9438,94374 100
19 janv. 202240,7140,7739,2240,0040,00381 400
18 janv. 202242,1043,0740,2840,5640,56422 500
14 janv. 202241,1042,3040,6242,2042,20454 700
13 janv. 202241,5142,9241,2141,9641,96350 000
12 janv. 202241,7441,9040,6441,2241,22403 900
11 janv. 202241,0042,4940,9141,7141,71425 700
10 janv. 202240,6641,7339,8041,3941,39520 100
07 janv. 202237,8840,8837,8440,6240,62609 900
06 janv. 202238,1239,3637,6837,9137,91361 500
05 janv. 202239,5540,9438,1338,3938,39599 000
04 janv. 202237,4539,8037,4539,1939,19787 100
03 janv. 202234,6738,0334,6737,2037,20457 900
31 déc. 202135,7036,2134,3734,4434,44178 100
30 déc. 202134,4536,3634,4535,6835,68233 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...