La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
35,44-3,17 (-8,21 %)
À la clôture : 04:00PM EST
35,44 0,00 (0,00 %)
Échanges après Bourse : 05:12PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202139,6239,6635,3535,4435,44553 288
30 nov. 202138,9739,5237,2538,6138,611 814 800
29 nov. 202140,0040,0637,5439,5139,51601 100
26 nov. 202139,9440,4738,0239,2639,26412 400
24 nov. 202141,3641,7640,7441,2241,22409 300
23 nov. 202143,9044,3841,7241,8341,83722 200
22 nov. 202143,6244,6542,6944,2544,25397 600
19 nov. 202143,8744,6642,4943,3743,37401 700
18 nov. 202145,7346,0144,0044,3544,35313 100
17 nov. 202146,4346,6745,0245,7345,73337 700
16 nov. 202148,3148,5946,6746,8546,85284 200
15 nov. 202146,8048,9346,7048,6148,61309 400
12 nov. 202146,9647,3046,1646,6946,69190 100
11 nov. 202146,5248,7846,4947,0547,05296 100
10 nov. 202148,1649,3546,9947,2147,21286 000
09 nov. 202148,3249,1047,4848,7248,72246 100
08 nov. 202149,4750,4847,8748,7148,71335 800
05 nov. 202150,7251,5147,8549,1049,10876 900
04 nov. 202143,1543,3042,4242,9742,97326 400
03 nov. 202142,1443,6040,8843,1643,16299 000
02 nov. 202141,2042,4140,5442,1342,13300 500
01 nov. 202140,4342,1039,8741,2741,27382 100
29 oct. 202140,4040,6039,4739,7939,79286 300
28 oct. 202140,2040,9839,7340,6240,62176 300
27 oct. 202141,3341,3339,7839,8339,83320 300
26 oct. 202142,7642,8841,3041,4741,47240 500
25 oct. 202143,0143,4941,8242,6042,60406 400
22 oct. 202144,3744,9843,1443,1543,15253 100
21 oct. 202145,9346,9944,4344,5044,50260 300
20 oct. 202145,1346,6644,8846,0946,09173 800
19 oct. 202145,3645,9444,5045,3545,35209 900
18 oct. 202144,8945,3543,8044,6644,66349 000
15 oct. 202147,8447,8445,1345,2045,20220 800
14 oct. 202146,5347,6446,2947,2147,21185 000
13 oct. 202145,4046,1845,0846,1646,16163 300
12 oct. 202145,1545,7644,7545,2645,26294 100
11 oct. 202146,1046,5045,1345,2045,20160 700
08 oct. 202146,1146,6745,7545,9145,91144 400
07 oct. 202145,5746,5945,5745,8545,85238 800
06 oct. 202145,6645,9044,5145,1945,19160 000
05 oct. 202146,1146,4844,7745,9845,98277 900
04 oct. 202147,4747,8546,1346,3646,36201 100
01 oct. 202146,8547,5446,3247,3447,34319 700
30 sept. 202147,4447,4446,1146,5946,59217 700
29 sept. 202147,6248,3546,9347,3347,33190 100
28 sept. 202147,6048,8347,2448,1448,14304 500
27 sept. 202147,2948,5546,9647,9247,92187 200
24 sept. 202146,2147,5646,1247,2947,29254 100
23 sept. 202146,1346,8245,8646,6446,64177 900
22 sept. 202145,7246,8045,7245,8345,83163 500
21 sept. 202146,8847,1945,1345,2145,21252 200
20 sept. 202146,6447,3945,8346,3846,38329 400
17 sept. 202147,3648,0646,6447,6847,68980 700
16 sept. 202147,5247,8046,5747,2947,29262 700
15 sept. 202146,6247,9146,4547,4247,42390 900
14 sept. 202146,9947,2645,6046,5646,56587 900
13 sept. 202146,3847,0945,4846,9846,98414 500
10 sept. 202146,6446,9745,1845,8645,86515 400
09 sept. 202144,5749,2743,6246,4946,491 020 800
08 sept. 202145,9445,9443,2644,2044,20370 700
07 sept. 202145,5246,6144,3444,5944,59396 100
03 sept. 202146,9646,9645,3145,5345,53265 200
02 sept. 202147,4548,1746,7246,9646,96215 900
01 sept. 202148,1648,4446,5047,2847,28399 600
31 août 202147,7449,1847,3647,5347,53573 200
30 août 202148,4648,6946,5147,6947,69152 100
27 août 202146,8549,1246,4148,2448,24299 700
26 août 202147,1347,3145,7246,5846,58384 700
25 août 202148,7749,3547,1647,1647,16471 800
24 août 202149,6749,9948,2948,7048,70353 000
23 août 202148,4849,7547,7149,3349,33202 400
20 août 202147,2048,9647,1048,0648,06172 400
19 août 202148,4548,5046,8747,3347,33271 400
18 août 202150,1850,7948,9249,0049,00290 200
17 août 202150,5251,6349,0949,9749,97280 600
16 août 202150,7351,6849,9651,2451,24178 200
13 août 202153,0454,3551,1051,4151,41208 000
12 août 202155,5056,0451,9452,5652,56326 300
11 août 202154,6055,5153,3755,4655,46417 200
10 août 202152,6455,3352,0054,3454,34365 200
09 août 202152,3753,5951,0252,9052,90425 100
06 août 202152,5054,3649,8452,7152,71525 000
05 août 202147,8650,3447,8649,5349,53302 700
04 août 202147,0948,4147,0948,0548,05224 200
03 août 202149,7350,0747,1347,9647,96393 600
02 août 202150,9051,9749,5750,0250,02310 200
30 juil. 202151,1851,7049,3850,0450,04294 100
29 juil. 202153,3954,0951,6251,6351,63269 900
28 juil. 202153,2054,2851,7352,6052,60313 500
27 juil. 202153,9253,9752,2653,1453,14282 800
26 juil. 202152,9655,0552,6654,6554,65280 200
23 juil. 202153,9854,4451,6452,2352,23344 800
22 juil. 202154,8554,8552,8153,4353,43337 000
21 juil. 202154,9957,9854,8056,5456,54309 900
20 juil. 202153,5154,7752,7554,3654,36234 600
19 juil. 202153,5954,9152,6953,0753,07372 700
16 juil. 202156,1656,9954,6055,0155,01293 100
15 juil. 202157,5758,2754,6755,5455,54243 600
14 juil. 202159,3559,5057,1757,4857,48216 900
13 juil. 202161,9862,5858,8058,9858,98334 200
*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...