AMC Networks Inc A (AMCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	194.363	5,01%	11,47	11,17	11,75	11,73
05/10/2023	292.109	-1,59%	11,35	10,88	11,36	11,17
04/10/2023	342.960	0,44%	11,25	11,10	11,36	11,35
03/10/2023	279.809	-1,05%	11,32	11,00	11,46	11,30
02/10/2023	208.076	-3,06%	11,47	11,2311	11,77	11,42
29/09/2023	211.936	4,25%	11,47	11,47	11,97	11,78
28/09/2023	308.926	1,71%	11,11	10,94	11,36	11,30
27/09/2023	296.468	3,16%	10,85	10,85	11,19	11,11
26/09/2023	197.560	-5,44%	11,22	10,74	11,54	10,77
25/09/2023	212.500	-4,04%	11,71	11,2307	11,71	11,39
22/09/2023	226.369	-3,42%	11,50	11,86	12,58	11,87
21/09/2023	259.196	6,50%	11,50	11,42	12,31	12,29
20/09/2023	188.171	0,00%	11,61	11,49	11,775	11,54
19/09/2023	222.873	-1,45%	11,69	11,51	11,85	11,54
18/09/2023	256.228	-1,43%	11,63	11,30	11,92	11,71
15/09/2023	721.465	2,15%	11,63	11,60	12,11	11,88
14/09/2023	275.111	6,60%	11,07	11,26	11,685	11,63
13/09/2023	321.469	-1,27%	11,07	10,70	11,15	10,91
12/09/2023	254.446	-3,12%	11,00	10,44	11,16	10,56
11/09/2023	442.515	3,61%	10,57	10,57	11,385	10,90
08/09/2023	319.655	4,26%	10,17	9,96	10,52	10,52
07/09/2023	507.970	-8,11%	11,14	10,01	10,856	10,09
06/09/2023	261.609	-1,26%	11,14	10,75	11,36	10,98
05/09/2023	403.881	-2,11%	11,28	11,085	11,645	11,12
04/09/2023	270.150	-0,34%	11,76	11,05	11,80	11,60
01/09/2023	270.150	-0,34%	11,76	11,05	11,80	11,60
31/08/2023	177.558	-2,76%	11,77	11,63	12,1209	11,64
30/08/2023	216.779	2,05%	11,77	11,64	12,18	11,97
29/08/2023	199.551	2,27%	11,20	11,155	11,845	11,73
28/08/2023	350.473	2,96%	11,20	11,155	11,62	11,47
25/08/2023	151.591	-3,13%	11,55	11,14	11,7599	11,14
24/08/2023	189.010	-1,37%	11,41	11,40	11,62	11,50
23/08/2023	226.607	3,83%	11,41	11,145	11,675	11,66
22/08/2023	184.140	-1,41%	11,41	11,21	11,52	11,23
21/08/2023	282.241	0,18%	11,34	11,10	11,5144	11,39
18/08/2023	313.057	-5,25%	11,63	11,32	11,77	11,37
17/08/2023	173.138	1,35%	11,86	11,80	12,13	12,00
16/08/2023	158.769	-2,46%	12,17	11,84	12,33	11,8897
15/08/2023	194.930	-0,57%	12,47	11,89	12,31	12,19
14/08/2023	312.715	-2,31%	12,47	11,845	12,50	12,26
11/08/2023	227.051	-0,24%	12,60	12,52	12,865	12,55
10/08/2023	215.242	-2,25%	12,87	12,54	13,07	12,58
09/08/2023	257.839	-5,51%	13,64	12,66	13,64	12,87
08/08/2023	241.941	0,30%	13,35	13,045	13,78	13,62
07/08/2023	337.132	-2,44%	13,91	13,33	14,02	13,58
04/08/2023	827.814	13,36%	13,29	12,975	15,59	13,92
03/08/2023	301.427	1,49%	12,05	11,75	12,44	12,28
02/08/2023	201.051	-3,82%	12,56	12,04	12,42	12,10
01/08/2023	180.140	-0,32%	12,56	12,23	12,74	12,58
31/07/2023	327.674	-4,61%	12,85	12,45	12,98	12,62
28/07/2023	130.651	2,24%	13,10	13,10	13,35	13,23
27/07/2023	159.230	-3,22%	12,98	12,92	13,67	12,94
26/07/2023	155.782	3,72%	12,98	13,0145	13,40	13,37
25/07/2023	197.387	-1,68%	13,11	12,85	13,11	12,89
24/07/2023	123.974	-1,28%	13,21	13,09	13,5667	13,11
21/07/2023	148.431	-0,90%	13,48	13,08	13,60	13,28
20/07/2023	196.844	-3,67%	13,84	13,14	13,88	13,40
19/07/2023	236.071	2,05%	13,84	13,70	14,27	13,91
18/07/2023	209.131	6,24%	12,80	12,80	13,71	13,63
17/07/2023	251.435	-0,70%	13,01	12,50	12,97	12,83
14/07/2023	272.734	-1,52%	13,01	12,45	13,01	12,92
13/07/2023	232.944	1,55%	12,96	12,77	13,18	13,12
12/07/2023	300.373	-1,37%	13,48	12,88	13,58	12,92
11/07/2023	340.241	2,83%	12,77	12,695	13,14	13,10
10/07/2023	283.063	0,08%	12,69	12,62	13,18	12,74
07/07/2023	726.928	5,82%	12,05	12,05	13,14	12,73
06/07/2023	500.067	-0,66%	11,76	11,55	12,05	12,03
05/07/2023	394.575	1,34%	11,82	11,42	12,25	12,11
04/07/2023	119.295	-0,17%	11,95	11,70	12,29	11,93
03/07/2023	119.295	-0,17%	11,95	11,70	12,29	11,93
30/06/2023	318.052	-2,37%	12,32	11,84	12,42	11,95
29/06/2023	421.516	5,43%	11,60	11,60	12,31	12,24
28/06/2023	233.152	0,52%	11,55	11,14	11,64	11,61
27/06/2023	359.026	2,48%	10,66	10,97	11,70	11,55
26/06/2023	303.680	6,02%	10,66	10,5683	11,42	11,27
23/06/2023	298.550	-0,65%	10,50	10,30	10,73	10,63
22/06/2023	286.840	-0,47%	10,65	10,39	10,81	10,70
21/06/2023	446.501	0,19%	10,65	10,42	10,90	10,7301
20/06/2023	643.226	-6,79%	11,44	10,539	11,48	10,71
19/06/2023	580.446	-2,71%	11,83	11,2809	11,85	11,49
16/06/2023	580.446	-2,71%	11,83	11,2809	11,85	11,49
15/06/2023	321.477	-0,84%	11,81	11,42	11,92	11,81
14/06/2023	266.085	-1,66%	11,91	11,86	12,53	11,85
13/06/2023	268.128	1,86%	11,91	11,76	12,35	12,05
12/06/2023	180.552	-1,17%	12,03	11,69	12,33	11,83
09/06/2023	206.659	-3,66%	12,35	11,83	12,59	11,97
08/06/2023	258.446	-1,55%	12,62	12,10	12,72	12,425
07/06/2023	454.571	9,45%	11,54	11,54	12,78	12,62
06/06/2023	510.760	0,79%	10,71	10,67	11,72	11,53
05/06/2023	290.548	-1,72%	11,56	11,18	11,72	11,44
02/06/2023	230.639	2,02%	11,68	11,515	11,99	11,64
01/06/2023	349.838	0,88%	11,35	11,17	11,68	11,41
31/05/2023	353.347	-2,65%	12,18	11,60	12,37	11,78
30/05/2023	353.347	-2,65%	12,18	11,60	12,37	11,78
29/05/2023	320.183	1,17%	11,96	11,72	12,275	12,10
26/05/2023	320.183	1,17%	11,96	11,72	12,275	12,10
25/05/2023	413.517	-5,46%	12,56	11,76	12,63	11,96
24/05/2023	353.086	-1,94%	12,81	12,31	12,87	12,65
23/05/2023	264.217	-2,42%	13,22	12,89	13,5856	12,90
22/05/2023	311.369	-1,20%	13,48	13,10	13,515	13,22