La bourse ferme dans 5 h 49 min

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,04-0,14 (-0,77 %)
À la clôture : 04:00PM EST
18,04 0,00 (0,00 %)
Avant Bourse : 04:00AM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202318,1318,4217,9218,0418,04273 100
07 févr. 202318,4018,5617,9718,1818,18437 300
06 févr. 202318,8518,9118,3418,4318,43271 200
03 févr. 202319,3019,5818,9219,0719,07354 400
02 févr. 202319,6520,2219,5619,6919,69418 200
01 févr. 202318,4119,6118,1119,0619,06611 900
31 janv. 202317,6418,5317,6218,5118,51334 800
30 janv. 202318,1218,1317,4317,6817,68374 300
27 janv. 202317,6118,3717,6118,2618,26311 700
26 janv. 202317,7217,9417,4717,7117,71493 000
25 janv. 202317,4517,7317,3417,5417,54300 300
24 janv. 202317,4917,7717,3817,5417,54242 200
23 janv. 202317,1417,8617,1417,6417,64273 000
20 janv. 202317,2217,3916,9617,1117,11243 100
19 janv. 202317,0817,3216,8817,0917,09222 900
18 janv. 202317,6117,9717,1917,2017,20276 600
17 janv. 202317,6117,6917,2117,5817,58212 600
13 janv. 202317,6817,6817,3317,5817,58388 200
12 janv. 202317,8818,2017,7417,8717,87337 700
11 janv. 202317,7617,9617,4017,6617,66292 800
10 janv. 202317,2717,7117,2217,6617,66278 300
09 janv. 202317,1717,7117,0317,3417,34350 200
06 janv. 202317,1217,2616,8017,0117,01304 700
05 janv. 202316,6517,0416,3916,9716,97328 000
04 janv. 202316,2016,9916,0716,7816,78602 400
03 janv. 202315,9316,2915,6415,9015,90597 900
30 déc. 202215,2115,6915,1015,6715,67444 400
29 déc. 202214,6415,6514,6415,4415,44524 800
28 déc. 202215,4815,6414,4514,4814,48481 700
27 déc. 202215,5115,7214,9515,5515,55358 700
23 déc. 202215,5615,7715,3815,5515,55408 800
22 déc. 202215,0215,6714,5915,6415,64610 100
21 déc. 202215,6615,9915,1915,2615,26458 400
20 déc. 202215,5516,0115,3715,6415,64623 300
19 déc. 202216,6816,6815,5115,6715,67716 500
16 déc. 202216,7617,0716,4516,7816,781 057 400
15 déc. 202217,9117,9816,9617,0417,04442 400
14 déc. 202218,3318,7618,0918,3318,33493 700
13 déc. 202219,5120,0018,4418,5418,54489 500
12 déc. 202217,8818,9517,8818,7018,70512 000
09 déc. 202217,4517,9517,3217,8717,87324 900
08 déc. 202217,4518,0717,2417,7217,72323 600
07 déc. 202217,8618,0217,1817,4117,41502 700
06 déc. 202218,7718,8517,7317,9217,92737 900
05 déc. 202219,0719,0818,7018,7618,76438 900
02 déc. 202219,4919,6119,0519,2319,23407 100
01 déc. 202219,9720,4719,6419,8419,84420 700
30 nov. 202219,7120,0118,8819,9619,96817 200
29 nov. 202219,5320,7118,3919,4819,481 983 900
28 nov. 202220,5320,8320,1820,5820,58482 000
25 nov. 202221,0021,2520,4820,9120,91275 200
23 nov. 202220,7921,2620,6721,0221,02215 200
22 nov. 202220,4820,8520,1620,7720,77316 900
21 nov. 202220,9721,1519,9720,4920,49306 200
18 nov. 202221,3121,7320,5220,8220,82276 300
17 nov. 202220,4620,8419,9520,7720,77230 700
16 nov. 202221,4021,4020,1920,5020,50296 400
15 nov. 202221,6122,2321,4421,4921,49409 500
14 nov. 202221,4522,0020,9821,0021,00306 200
11 nov. 202219,3522,3619,3521,7021,70494 500
10 nov. 202218,7319,2618,4519,2619,26495 300
09 nov. 202218,7818,8317,4517,7517,75558 400
08 nov. 202218,8320,0918,5819,1919,19532 800
07 nov. 202218,2118,9217,9018,5918,59562 600
04 nov. 202221,5721,6918,2818,3918,39696 600
03 nov. 202221,4821,4820,6120,8420,84329 500
02 nov. 202222,9822,9821,7221,7421,74442 600
01 nov. 202222,9423,6722,8223,3023,30324 100
31 oct. 202222,5123,0421,8622,5122,51355 700
28 oct. 202222,0022,7821,8822,6622,66320 500
27 oct. 202222,0422,4521,8822,0322,03476 700
26 oct. 202222,5822,8221,9822,0022,00385 000
25 oct. 202221,7722,7721,7722,4622,46282 700
24 oct. 202222,3522,5321,9622,0122,01307 400
21 oct. 202222,1222,6521,9422,2122,21233 400
20 oct. 202221,9422,3121,6222,0522,05393 000
19 oct. 202222,5022,8221,9622,0722,07341 700
18 oct. 202222,9823,2422,2722,4122,41500 500
17 oct. 202222,2723,0022,2722,5222,52412 700
14 oct. 202222,4922,5121,8121,9321,93219 300
13 oct. 202221,1322,2920,8222,2522,25338 400
12 oct. 202221,1421,6420,7721,4621,46442 800
11 oct. 202221,2821,6320,8321,2521,25781 200
10 oct. 202221,1821,7320,8721,5121,51275 700
07 oct. 202221,2021,4120,7221,1221,12475 500
06 oct. 202221,4921,8521,1421,5121,51444 300
05 oct. 202221,5921,8221,0521,5521,55503 500
04 oct. 202221,1621,9921,1421,9721,97440 800
03 oct. 202221,0121,3520,5721,1821,18388 300
30 sept. 202220,7321,1620,2920,3020,30503 500
29 sept. 202220,8220,8320,1620,6820,68355 900
28 sept. 202220,4321,6220,4321,3721,37422 700
27 sept. 202220,5921,0619,9120,2520,25376 800
26 sept. 202221,2621,5020,4420,4820,48319 500
23 sept. 202221,0121,4120,7121,3821,38391 900
22 sept. 202221,9821,9821,3021,4321,43277 900
21 sept. 202223,2423,4621,9821,9821,98529 500
20 sept. 202223,5923,6323,1723,2623,26188 900
19 sept. 202223,2624,0223,2623,8023,80248 300
16 sept. 202223,3623,6222,9223,4623,46979 100
*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...