AMC Networks Inc A (AMCX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
294.691 |
-1,68%
|
8,93
|
8,545
|
8,94
|
8,78
|
| 01/12/2025 |
183.963 |
0,00%
|
8,83
|
8,78
|
9,03
|
8,93
|
| 28/11/2025 |
148.946 |
0,69%
|
8,74
|
8,612
|
9,00
|
8,92
|
| 26/11/2025 |
178.903 |
-2,13%
|
8,90
|
8,68
|
8,93
|
8,74
|
| 25/11/2025 |
222.412 |
1,59%
|
8,88
|
8,75
|
8,98
|
8,93
|
| 24/11/2025 |
241.432 |
2,81%
|
8,7323
|
8,375
|
8,80
|
8,79
|
| 21/11/2025 |
216.475 |
6,34%
|
8,08
|
8,04
|
8,64
|
8,55
|
| 20/11/2025 |
198.281 |
-1,05%
|
8,21
|
8,01
|
8,33
|
8,04
|
| 19/11/2025 |
167.801 |
-0,25%
|
8,12
|
8,065
|
8,19
|
8,11
|
| 18/11/2025 |
233.244 |
4,03%
|
7,82
|
7,6301
|
8,18
|
8,13
|
| 17/11/2025 |
181.477 |
0,26%
|
7,80
|
7,68
|
7,916
|
7,82
|
| 14/11/2025 |
371.209 |
-2,13%
|
7,91
|
7,63
|
7,91
|
7,80
|
| 13/11/2025 |
309.701 |
-3,05%
|
8,21
|
7,915
|
8,21
|
7,97
|
| 12/11/2025 |
370.070 |
5,39%
|
7,78
|
7,78
|
8,40
|
8,22
|
| 11/11/2025 |
466.008 |
-3,59%
|
8,12
|
7,77
|
8,22
|
7,80
|
| 10/11/2025 |
502.678 |
7,58%
|
7,75
|
7,67
|
8,54
|
8,09
|
| 07/11/2025 |
385.312 |
3,59%
|
7,39
|
6,9783
|
7,655
|
7,52
|
| 06/11/2025 |
249.168 |
-3,08%
|
7,44
|
7,23
|
7,63
|
7,25
|
| 05/11/2025 |
179.048 |
0,61%
|
7,40
|
7,35
|
7,535
|
7,46
|
| 04/11/2025 |
141.622 |
-1,40%
|
7,49
|
7,345
|
7,49
|
7,40
|
| 03/11/2025 |
222.132 |
-1,06%
|
7,58
|
7,40
|
7,58
|
7,50
|
| 31/10/2025 |
152.047 |
0,93%
|
7,51
|
7,465
|
7,58
|
7,58
|
| 30/10/2025 |
230.392 |
-2,72%
|
7,76
|
7,49
|
7,76
|
7,51
|
| 29/10/2025 |
312.601 |
1,98%
|
7,55
|
7,46
|
7,80
|
7,73
|
| 28/10/2025 |
168.587 |
-0,53%
|
7,61
|
7,51
|
7,64
|
7,58
|
| 27/10/2025 |
261.597 |
-2,43%
|
7,87
|
7,565
|
7,87
|
7,62
|
| 24/10/2025 |
249.164 |
2,36%
|
7,78
|
7,60
|
7,94
|
7,81
|
| 23/10/2025 |
206.645 |
1,46%
|
7,7503
|
7,49
|
7,7503
|
7,63
|
| 22/10/2025 |
278.201 |
1,35%
|
7,42
|
7,30
|
7,60
|
7,52
|
| 21/10/2025 |
168.211 |
3,06%
|
7,21
|
7,191
|
7,45
|
7,42
|
| 20/10/2025 |
170.853 |
2,55%
|
7,27
|
7,14
|
7,36
|
7,20
|
| 17/10/2025 |
245.916 |
-3,15%
|
7,24
|
7,05
|
7,28
|
7,07
|
| 16/10/2025 |
171.944 |
-0,61%
|
7,34
|
7,22
|
7,431
|
7,30
|
| 15/10/2025 |
303.451 |
-4,17%
|
8,216
|
7,255
|
8,216
|
7,34
|
| 14/10/2025 |
371.532 |
-0,26%
|
7,65
|
7,515
|
7,88
|
7,67
|
| 13/10/2025 |
410.719 |
2,26%
|
7,80
|
7,62
|
7,87
|
7,69
|
| 10/10/2025 |
255.163 |
-4,75%
|
7,89
|
7,4999
|
8,185
|
7,52
|
| 09/10/2025 |
1.217.653 |
0,00%
|
7,90
|
7,72
|
7,97
|
7,89
|
| 08/10/2025 |
302.052 |
-0,50%
|
7,9981
|
7,86
|
8,06
|
7,89
|
| 07/10/2025 |
673.059 |
0,00%
|
7,94
|
7,72
|
8,125
|
7,93
|
| 06/10/2025 |
216.919 |
-1,74%
|
8,13
|
7,913
|
8,16
|
7,93
|
| 03/10/2025 |
246.149 |
3,07%
|
7,83
|
7,8108
|
8,105
|
8,07
|
| 02/10/2025 |
202.023 |
-5,32%
|
8,28
|
7,77
|
8,40
|
7,83
|
| 01/10/2025 |
216.746 |
0,35%
|
8,18
|
8,065
|
8,32
|
8,27
|
| 30/09/2025 |
113.836 |
-1,08%
|
8,29
|
8,18
|
8,425
|
8,24
|
| 29/09/2025 |
152.150 |
0,06%
|
8,43
|
8,18
|
8,43
|
8,34
|
| 26/09/2025 |
161.951 |
3,03%
|
8,08
|
8,0303
|
8,3302
|
8,33
|
| 25/09/2025 |
155.706 |
-0,37%
|
8,08
|
7,9059
|
8,135
|
8,08
|
| 24/09/2025 |
156.562 |
1,70%
|
7,94
|
7,89
|
8,1052
|
8,08
|
| 23/09/2025 |
222.473 |
0,64%
|
7,85
|
7,85
|
8,17
|
7,93
|
| 22/09/2025 |
314.597 |
-6,25%
|
8,26
|
7,87
|
8,44
|
7,88
|
| 19/09/2025 |
456.834 |
0,60%
|
8,42
|
8,26
|
8,75
|
8,40
|
| 18/09/2025 |
184.435 |
0,48%
|
8,40
|
8,24
|
8,435
|
8,37
|
| 17/09/2025 |
280.804 |
1,46%
|
8,25
|
8,19
|
8,44
|
8,32
|
| 16/09/2025 |
180.702 |
-2,15%
|
8,34
|
8,16
|
8,415
|
8,20
|
| 15/09/2025 |
200.267 |
1,58%
|
8,23
|
8,13
|
8,36
|
8,36
|
| 12/09/2025 |
461.285 |
3,13%
|
8,05
|
7,9558
|
8,475
|
8,23
|
| 11/09/2025 |
345.155 |
5,42%
|
7,54
|
7,50
|
8,001
|
7,98
|
| 10/09/2025 |
319.063 |
-2,45%
|
7,71
|
7,38
|
7,71
|
7,57
|
| 09/09/2025 |
244.031 |
-2,02%
|
7,90
|
7,59
|
7,94
|
7,75
|
| 08/09/2025 |
408.408 |
4,63%
|
7,57
|
7,52
|
7,92
|
7,91
|
| 05/09/2025 |
397.142 |
2,72%
|
7,4296
|
7,35
|
7,7288
|
7,56
|
| 04/09/2025 |
246.568 |
0,96%
|
7,29
|
7,28
|
7,38
|
7,36
|
| 03/09/2025 |
205.247 |
1,11%
|
7,2099
|
7,15
|
7,355
|
7,29
|
| 02/09/2025 |
300.198 |
2,13%
|
6,97
|
6,95
|
7,24
|
7,21
|
| 29/08/2025 |
235.957 |
-0,07%
|
7,07
|
6,9203
|
7,075
|
7,06
|
| 28/08/2025 |
192.887 |
1,00%
|
6,99
|
6,90
|
7,075
|
7,06
|
| 27/08/2025 |
214.805 |
-2,24%
|
7,10
|
6,99
|
7,15
|
6,99
|
| 26/08/2025 |
252.964 |
-0,56%
|
7,25
|
7,085
|
7,25
|
7,15
|
| 25/08/2025 |
225.458 |
1,34%
|
7,10
|
6,9825
|
7,215
|
7,20
|
| 22/08/2025 |
204.218 |
3,05%
|
6,99
|
6,86
|
7,13
|
7,10
|
| 21/08/2025 |
240.486 |
1,78%
|
6,7599
|
6,68
|
6,885
|
6,88
|
| 20/08/2025 |
270.751 |
-3,50%
|
6,97
|
6,68
|
6,99
|
6,76
|
| 19/08/2025 |
235.125 |
0,86%
|
6,65
|
6,65
|
7,07
|
7,01
|
| 18/08/2025 |
348.443 |
-2,11%
|
7,07
|
6,87
|
7,10
|
6,95
|
| 15/08/2025 |
444.331 |
0,28%
|
7,22
|
6,93
|
7,22
|
7,10
|
| 14/08/2025 |
434.606 |
-2,35%
|
7,19
|
6,90
|
7,2999
|
7,08
|
| 13/08/2025 |
1.126.123 |
5,99%
|
6,85
|
6,85
|
7,325
|
7,25
|
| 12/08/2025 |
1.184.794 |
1,18%
|
6,80
|
6,71
|
7,075
|
6,84
|
| 11/08/2025 |
1.053.972 |
3,45%
|
6,75
|
6,67
|
7,3363
|
6,76
|
| 08/08/2025 |
2.283.951 |
8,83%
|
6,80
|
6,28
|
8,18
|
6,53
|
| 07/08/2025 |
408.474 |
1,35%
|
6,00
|
5,679
|
6,04
|
6,00
|
| 06/08/2025 |
352.075 |
-1,00%
|
5,99
|
5,895
|
6,025
|
5,92
|
| 05/08/2025 |
318.181 |
-0,50%
|
6,01
|
5,83
|
6,05
|
5,98
|
| 04/08/2025 |
322.728 |
6,75%
|
5,66
|
5,60
|
6,04
|
6,01
|
| 01/08/2025 |
1.231.518 |
-6,18%
|
5,6601
|
5,405
|
5,94
|
5,63
|
| 31/07/2025 |
618.326 |
0,84%
|
5,89
|
5,67
|
6,0201
|
5,99
|
| 30/07/2025 |
353.082 |
-0,75%
|
6,14
|
5,83
|
6,14
|
5,94
|
| 29/07/2025 |
262.750 |
-4,01%
|
6,33
|
5,98
|
6,335
|
5,99
|
| 28/07/2025 |
202.198 |
-1,58%
|
6,40
|
6,184
|
6,40
|
6,24
|
| 25/07/2025 |
244.280 |
-2,46%
|
6,44
|
6,33
|
6,55
|
6,34
|
| 24/07/2025 |
348.027 |
-0,16%
|
6,24
|
6,18
|
6,55
|
6,50
|
| 23/07/2025 |
322.126 |
3,87%
|
6,12
|
6,11
|
6,47
|
6,44
|
| 22/07/2025 |
242.778 |
0,98%
|
6,20
|
6,1007
|
6,24
|
6,20
|
| 21/07/2025 |
171.034 |
-0,16%
|
6,20
|
6,12
|
6,24
|
6,14
|
| 18/07/2025 |
202.235 |
-1,28%
|
6,11
|
6,10
|
6,29
|
6,15
|
| 17/07/2025 |
377.047 |
1,96%
|
6,07
|
6,00
|
6,26
|
6,23
|
| 16/07/2025 |
230.027 |
0,99%
|
6,38
|
6,03
|
6,395
|
6,11
|
| 15/07/2025 |
208.736 |
-4,57%
|
6,09
|
6,02
|
6,395
|
6,05
|
| 14/07/2025 |
223.597 |
4,11%
|
6,0898
|
6,01
|
6,385
|
6,34
|
