AMC Networks Inc A (AMCX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
164.783 |
-0,53%
|
9,58
|
9,345
|
9,58
|
9,42
|
| 28/11/2024 |
583.653 |
-0,66%
|
9,23
|
9,10
|
9,565
|
9,47
|
| 27/11/2024 |
578.631 |
3,38%
|
9,16
|
8,93
|
9,565
|
9,47
|
| 26/11/2024 |
416.559 |
-1,51%
|
9,53
|
8,93
|
9,70
|
9,16
|
| 25/11/2024 |
1.014.549 |
-1,17%
|
9,53
|
9,2301
|
9,70
|
9,30
|
| 22/11/2024 |
456.835 |
-4,18%
|
9,63
|
9,24
|
10,03
|
9,41
|
| 21/11/2024 |
673.157 |
2,61%
|
8,92
|
8,92
|
10,03
|
9,82
|
| 20/11/2024 |
443.349 |
6,45%
|
8,99
|
8,90
|
9,75
|
9,57
|
| 19/11/2024 |
353.648 |
-1,21%
|
9,30
|
8,83
|
9,46
|
8,99
|
| 18/11/2024 |
764.056 |
-1,62%
|
9,30
|
8,89
|
9,46
|
9,10
|
| 15/11/2024 |
554.025 |
-2,84%
|
9,60
|
9,15
|
10,00
|
9,25
|
| 14/11/2024 |
803.108 |
-1,35%
|
9,74
|
8,495
|
10,00
|
9,52
|
| 13/11/2024 |
1.244.287 |
13,80%
|
8,62
|
8,22
|
9,72
|
9,65
|
| 12/11/2024 |
1.206.261 |
-2,98%
|
8,60
|
8,22
|
9,085
|
8,48
|
| 11/11/2024 |
569.564 |
2,10%
|
8,60
|
8,55
|
9,085
|
8,74
|
| 08/11/2024 |
1.819.042 |
2,52%
|
8,33
|
8,175
|
9,42
|
8,56
|
| 07/11/2024 |
700.895 |
-0,48%
|
8,89
|
7,99
|
8,99
|
8,35
|
| 06/11/2024 |
860.691 |
-1,53%
|
8,78
|
8,16
|
8,99
|
8,39
|
| 05/11/2024 |
334.546 |
%
|
8,22
|
8,125
|
8,5269
|
8,21
|
| 04/11/2024 |
298.893 |
%
|
8,22
|
8,125
|
8,5269
|
8,21
|
| 01/11/2024 |
290.416 |
%
|
8,25
|
8,18
|
8,40
|
8,21
|
| 31/10/2024 |
409.098 |
%
|
8,35
|
8,02
|
8,43
|
8,10
|
| 30/10/2024 |
324.346 |
%
|
8,20
|
8,22
|
8,425
|
8,27
|
| 29/10/2024 |
409.490 |
%
|
8,20
|
8,13
|
8,425
|
8,20
|
| 28/10/2024 |
546.359 |
%
|
8,06
|
8,06
|
8,41
|
8,26
|
| 25/10/2024 |
404.194 |
%
|
8,17
|
7,88
|
8,20
|
7,9001
|
| 24/10/2024 |
403.443 |
%
|
7,87
|
7,88
|
8,20
|
8,125
|
| 23/10/2024 |
566.404 |
%
|
7,87
|
7,815
|
8,22
|
7,86
|
| 22/10/2024 |
565.446 |
%
|
7,97
|
7,815
|
8,22
|
7,86
|
| 21/10/2024 |
407.071 |
%
|
8,22
|
7,635
|
8,22
|
7,66
|
| 18/10/2024 |
878.994 |
%
|
7,67
|
7,54
|
8,09
|
8,08
|
| 17/10/2024 |
560.724 |
%
|
7,67
|
7,74
|
8,05
|
7,79
|
| 16/10/2024 |
558.004 |
%
|
7,82
|
7,74
|
8,05
|
7,80
|
| 15/10/2024 |
435.750 |
%
|
7,75
|
7,82
|
8,235
|
8,0962
|
| 14/10/2024 |
431.771 |
%
|
7,95
|
7,82
|
8,235
|
7,82
|
| 11/10/2024 |
410.572 |
%
|
7,81
|
7,86
|
8,18
|
7,98
|
| 10/10/2024 |
393.507 |
%
|
7,81
|
7,94
|
8,42
|
8,13
|
| 09/10/2024 |
391.359 |
%
|
8,25
|
7,94
|
8,42
|
7,94
|
| 08/10/2024 |
751.128 |
%
|
8,15
|
8,14
|
8,34
|
8,40
|
| 07/10/2024 |
749.828 |
%
|
8,29
|
8,14
|
8,34
|
8,22
|
| 04/10/2024 |
401.828 |
%
|
8,47
|
8,15
|
8,39
|
8,26
|
| 03/10/2024 |
344.643 |
%
|
8,42
|
8,15
|
8,39
|
8,28
|
| 02/10/2024 |
688.076 |
%
|
8,42
|
8,32
|
8,65
|
8,48
|
| 01/10/2024 |
612.843 |
%
|
8,68
|
8,34
|
8,84
|
8,53
|
| 30/09/2024 |
896.102 |
%
|
8,02
|
8,16
|
8,75
|
8,69
|
| 27/09/2024 |
1.045.842 |
%
|
8,02
|
8,02
|
8,48
|
8,17
|
| 26/09/2024 |
1.325.569 |
%
|
7,66
|
7,64
|
8,24
|
7,98
|
| 25/09/2024 |
3.203.312 |
%
|
7,66
|
7,14
|
7,815
|
7,42
|
| 24/09/2024 |
2.478.640 |
%
|
7,90
|
7,10
|
7,90
|
7,66
|
| 23/09/2024 |
2.987.665 |
%
|
8,22
|
7,56
|
8,325
|
7,85
|
| 20/09/2024 |
13.932.370 |
%
|
8,83
|
8,03
|
8,99
|
8,14
|
| 19/09/2024 |
1.412.885 |
%
|
9,34
|
8,84
|
9,435
|
8,89
|
| 18/09/2024 |
1.166.449 |
%
|
8,88
|
8,88
|
9,34
|
9,03
|
| 17/09/2024 |
759.037 |
%
|
8,82
|
8,7512
|
9,11
|
8,87
|
| 16/09/2024 |
977.725 |
%
|
8,38
|
8,55
|
8,83
|
8,65
|
| 13/09/2024 |
614.904 |
%
|
8,38
|
8,00
|
8,475
|
8,25
|
| 12/09/2024 |
613.381 |
%
|
8,06
|
8,00
|
8,475
|
8,25
|
| 11/09/2024 |
1.181.232 |
%
|
7,76
|
7,57
|
7,97
|
7,86
|
| 10/09/2024 |
1.181.161 |
%
|
7,95
|
7,57
|
7,97
|
7,62
|
| 09/09/2024 |
2.907.244 |
%
|
8,72
|
7,845
|
8,87
|
7,945
|
| 06/09/2024 |
639.883 |
%
|
9,31
|
8,935
|
9,57
|
8,99
|
| 05/09/2024 |
454.534 |
%
|
9,82
|
9,76
|
10,29
|
9,75
|
| 04/09/2024 |
453.576 |
%
|
9,95
|
9,76
|
10,29
|
9,80
|
| 03/09/2024 |
309.511 |
%
|
9,79
|
9,67
|
9,92
|
9,85
|
| 30/08/2024 |
251.719 |
%
|
9,96
|
9,96
|
10,625
|
10,39
|
| 29/08/2024 |
241.452 |
%
|
9,96
|
9,96
|
10,625
|
10,39
|
| 28/08/2024 |
376.149 |
%
|
10,32
|
9,845
|
10,32
|
10,16
|
| 27/08/2024 |
356.733 |
%
|
10,56
|
10,095
|
10,56
|
10,37
|
| 26/08/2024 |
386.877 |
%
|
10,50
|
10,23
|
10,72
|
10,70
|
| 23/08/2024 |
351.714 |
%
|
10,50
|
10,50
|
10,705
|
10,43
|
| 22/08/2024 |
395.430 |
%
|
10,01
|
10,30
|
10,495
|
10,38
|
| 21/08/2024 |
1.621.802 |
%
|
10,01
|
9,67
|
10,63
|
9,96
|
| 20/08/2024 |
1.621.618 |
%
|
10,11
|
9,67
|
10,63
|
9,96
|
| 19/08/2024 |
622.224 |
%
|
10,02
|
9,96
|
10,43
|
10,19
|
| 16/08/2024 |
471.424 |
%
|
9,64
|
9,49
|
9,96
|
9,89
|
| 15/08/2024 |
638.277 |
%
|
10,01
|
9,02
|
9,58
|
9,57
|
| 14/08/2024 |
812.172 |
%
|
9,50
|
9,26
|
10,02
|
9,31
|
| 13/08/2024 |
1.297.217 |
%
|
9,50
|
8,96
|
10,35
|
10,01
|
| 12/08/2024 |
762.490 |
%
|
9,50
|
8,92
|
9,65
|
9,02
|
| 09/08/2024 |
587.999 |
%
|
10,20
|
9,33
|
10,705
|
9,74
|
| 08/08/2024 |
1.095.041 |
%
|
10,20
|
10,175
|
10,50
|
10,30
|
| 07/08/2024 |
513.125 |
%
|
10,20
|
10,09
|
10,53
|
10,45
|
| 06/08/2024 |
493.289 |
%
|
10,12
|
9,74
|
10,26
|
10,00
|
| 05/08/2024 |
737.075 |
%
|
11,16
|
9,355
|
10,27
|
9,88
|
| 02/08/2024 |
361.307 |
%
|
11,16
|
9,93
|
10,48
|
10,24
|
| 01/08/2024 |
717.679 |
%
|
11,16
|
10,81
|
11,57
|
11,13
|
| 31/07/2024 |
433.592 |
%
|
10,84
|
10,94
|
11,33
|
10,95
|
| 30/07/2024 |
467.486 |
%
|
11,08
|
10,56
|
11,10
|
11,07
|
| 29/07/2024 |
446.529 |
%
|
10,95
|
10,56
|
11,10
|
11,07
|
| 26/07/2024 |
370.657 |
%
|
10,61
|
10,17
|
10,55
|
10,328
|
| 25/07/2024 |
340.516 |
%
|
10,65
|
10,17
|
10,55
|
10,33
|
| 24/07/2024 |
346.201 |
%
|
10,65
|
10,20
|
10,65
|
10,30
|
| 23/07/2024 |
313.656 |
%
|
10,72
|
10,47
|
10,82
|
10,60
|
| 22/07/2024 |
349.160 |
%
|
10,42
|
10,30
|
10,785
|
10,75
|
| 19/07/2024 |
377.196 |
%
|
10,42
|
10,395
|
10,99
|
10,52
|
| 18/07/2024 |
365.579 |
%
|
10,78
|
10,395
|
10,99
|
10,51
|
| 17/07/2024 |
578.509 |
%
|
10,57
|
10,38
|
10,805
|
10,74
|
| 16/07/2024 |
408.563 |
%
|
10,15
|
10,11
|
10,54
|
10,49
|
| 15/07/2024 |
409.752 |
%
|
10,21
|
9,87
|
10,32
|
10,10
|
| 12/07/2024 |
532.368 |
%
|
10,20
|
9,81
|
10,28
|
10,04
|
