AMC Networks Inc A (AMCX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
233.589 |
3,63%
|
9,94
|
9,94
|
10,35
|
10,145
|
| 24/07/2026 |
345.343 |
0,15%
|
9,85
|
9,70
|
10,14
|
9,79
|
| 23/07/2026 |
414.527 |
-3,59%
|
10,15
|
9,54
|
10,23
|
9,79
|
| 22/07/2026 |
318.152 |
-2,49%
|
9,93
|
9,93
|
10,5588
|
10,16
|
| 21/07/2026 |
232.968 |
-1,05%
|
10,95
|
10,36
|
10,95
|
10,43
|
| 20/07/2026 |
218.930 |
0,38%
|
10,41
|
10,41
|
10,76
|
10,52
|
| 17/07/2026 |
321.780 |
-3,81%
|
10,85
|
10,2701
|
11,075
|
10,49
|
| 16/07/2026 |
598.556 |
2,74%
|
10,77
|
10,60
|
11,13
|
10,90
|
| 15/07/2026 |
402.275 |
7,79%
|
9,82
|
9,82
|
10,6328
|
10,585
|
| 14/07/2026 |
207.266 |
-1,51%
|
9,95
|
9,765
|
10,07
|
9,82
|
| 13/07/2026 |
197.008 |
0,50%
|
9,82
|
9,82
|
10,3258
|
9,97
|
| 10/07/2026 |
281.697 |
0,20%
|
10,05
|
9,51
|
10,105
|
9,92
|
| 09/07/2026 |
162.267 |
-1,54%
|
10,12
|
9,81
|
10,215
|
9,90
|
| 08/07/2026 |
151.988 |
0,80%
|
9,94
|
9,94
|
10,2397
|
10,07
|
| 07/07/2026 |
200.568 |
-1,43%
|
10,19
|
9,89
|
10,2538
|
9,99
|
| 06/07/2026 |
202.991 |
-1,02%
|
10,28
|
10,14
|
10,49
|
10,14
|
| 02/07/2026 |
162.483 |
-2,19%
|
10,62
|
10,17
|
10,635
|
10,26
|
| 01/07/2026 |
319.838 |
5,31%
|
10,03
|
10,03
|
10,525
|
10,51
|
| 30/06/2026 |
239.838 |
-0,65%
|
10,05
|
9,805
|
10,295
|
9,98
|
| 29/06/2026 |
246.723 |
-0,15%
|
10,01
|
10,01
|
10,41
|
10,045
|
| 26/06/2026 |
273.284 |
6,77%
|
9,46
|
9,3601
|
10,13
|
10,08
|
| 25/06/2026 |
212.662 |
-3,13%
|
9,85
|
9,39
|
9,85
|
9,45
|
| 24/06/2026 |
178.005 |
-0,82%
|
9,90
|
9,73
|
10,05
|
9,75
|
| 23/06/2026 |
219.517 |
5,08%
|
9,28
|
9,27
|
9,85
|
9,82
|
| 18/06/2026 |
649.709 |
0,65%
|
9,56
|
9,08
|
9,56
|
9,35
|
| 17/06/2026 |
382.157 |
-3,14%
|
9,57
|
9,06
|
9,57
|
9,30
|
| 16/06/2026 |
255.318 |
-1,24%
|
9,71
|
9,30
|
9,91
|
9,57
|
| 15/06/2026 |
327.247 |
-4,12%
|
10,49
|
9,54
|
10,49
|
9,67
|
| 12/06/2026 |
214.304 |
0,00%
|
10,08
|
9,75
|
10,24
|
10,08
|
| 11/06/2026 |
272.537 |
-1,28%
|
10,20
|
10,06
|
10,46
|
10,08
|
| 10/06/2026 |
307.494 |
2,82%
|
9,92
|
9,86
|
10,275
|
10,20
|
| 09/06/2026 |
241.876 |
2,94%
|
9,68
|
9,68
|
10,04
|
9,92
|
| 08/06/2026 |
339.168 |
-1,22%
|
10,00
|
9,60
|
10,00
|
9,68
|
| 05/06/2026 |
257.317 |
0,41%
|
9,67
|
9,66
|
9,975
|
9,80
|
| 04/06/2026 |
285.195 |
3,34%
|
9,09
|
9,09
|
9,97
|
9,75
|
| 03/06/2026 |
572.666 |
-10,58%
|
10,47
|
9,365
|
10,47
|
9,44
|
| 02/06/2026 |
409.530 |
2,13%
|
10,28
|
10,08
|
10,65
|
10,54
|
| 01/06/2026 |
388.336 |
6,28%
|
9,70
|
9,65
|
10,35
|
10,33
|
| 29/05/2026 |
171.924 |
-1,22%
|
9,64
|
9,64
|
10,2788
|
9,72
|
| 28/05/2026 |
262.164 |
-0,61%
|
9,79
|
9,74
|
10,10
|
9,83
|
| 27/05/2026 |
405.404 |
3,67%
|
10,00
|
9,55
|
10,00
|
9,89
|
| 26/05/2026 |
266.646 |
3,25%
|
9,24
|
9,21
|
9,58
|
9,54
|
| 22/05/2026 |
292.882 |
2,56%
|
9,00
|
9,00
|
9,39
|
9,24
|
| 21/05/2026 |
288.725 |
4,05%
|
8,636
|
8,45
|
9,05
|
9,00
|
| 20/05/2026 |
295.273 |
2,25%
|
8,41
|
8,26
|
8,715
|
8,65
|
| 19/05/2026 |
250.804 |
1,32%
|
8,35
|
8,25
|
8,7199
|
8,46
|
| 18/05/2026 |
263.239 |
0,60%
|
8,34
|
8,24
|
8,42
|
8,35
|
| 15/05/2026 |
141.167 |
-0,54%
|
8,26
|
8,22
|
8,4388
|
8,30
|
| 14/05/2026 |
320.284 |
-0,95%
|
8,38
|
8,245
|
8,615
|
8,31
|
| 13/05/2026 |
335.689 |
3,84%
|
8,01
|
8,01
|
8,51
|
8,39
|
| 12/05/2026 |
371.281 |
-1,47%
|
8,14
|
8,005
|
8,33
|
8,08
|
| 11/05/2026 |
384.276 |
-6,93%
|
8,75
|
8,0801
|
9,1979
|
8,19
|
| 08/05/2026 |
372.993 |
2,75%
|
8,54
|
7,66
|
8,80
|
8,80
|
| 07/05/2026 |
160.329 |
1,06%
|
8,49
|
8,47
|
8,64
|
8,56
|
| 06/05/2026 |
183.002 |
4,31%
|
8,24
|
8,24
|
8,50
|
8,47
|
| 05/05/2026 |
416.645 |
-2,05%
|
8,30
|
7,99
|
8,395
|
8,12
|
| 04/05/2026 |
233.933 |
-3,38%
|
8,53
|
8,27
|
8,6199
|
8,29
|
| 01/05/2026 |
228.224 |
0,94%
|
8,50
|
8,48
|
8,7068
|
8,57
|
| 30/04/2026 |
626.479 |
2,85%
|
8,20
|
8,14
|
8,58
|
8,49
|
| 29/04/2026 |
313.739 |
-3,62%
|
8,48
|
8,22
|
8,575
|
8,26
|
| 28/04/2026 |
220.749 |
1,66%
|
8,44
|
8,22
|
8,59
|
8,57
|
| 27/04/2026 |
34.357 |
1,12%
|
8,51
|
8,43
|
8,75
|
8,43
|
| 24/04/2026 |
168.493 |
-3,31%
|
8,69
|
8,2731
|
8,70
|
8,47
|
| 23/04/2026 |
140.823 |
0,34%
|
8,70
|
8,55
|
8,81
|
8,76
|
| 22/04/2026 |
328.336 |
1,75%
|
8,69
|
8,55
|
8,94
|
8,73
|
| 21/04/2026 |
180.173 |
-0,92%
|
8,51
|
8,51
|
8,81
|
8,58
|
| 20/04/2026 |
230.779 |
-1,25%
|
8,98
|
8,64
|
8,98
|
8,66
|
| 17/04/2026 |
253.636 |
6,56%
|
8,23
|
8,23
|
8,84
|
8,77
|
| 16/04/2026 |
176.660 |
2,05%
|
8,05
|
8,0314
|
8,28
|
8,23
|
| 15/04/2026 |
223.980 |
4,68%
|
7,80
|
7,68
|
8,065
|
8,05
|
| 14/04/2026 |
183.202 |
1,85%
|
7,55
|
7,505
|
7,71
|
7,69
|
| 13/04/2026 |
190.949 |
0,80%
|
7,48
|
7,305
|
7,56
|
7,55
|
| 10/04/2026 |
126.767 |
-0,40%
|
7,74
|
7,03
|
7,74
|
7,49
|
| 09/04/2026 |
181.753 |
-0,20%
|
7,6794
|
7,29
|
7,6794
|
7,52
|
| 08/04/2026 |
206.855 |
-0,40%
|
7,94
|
7,505
|
7,94
|
7,55
|
| 07/04/2026 |
233.211 |
2,71%
|
7,37
|
7,37
|
7,67
|
7,58
|
| 06/04/2026 |
206.589 |
2,93%
|
7,13
|
7,06
|
7,47
|
7,38
|
| 02/04/2026 |
223.222 |
2,43%
|
6,97
|
6,7746
|
7,28
|
7,17
|
| 01/04/2026 |
336.809 |
3,09%
|
6,82
|
6,795
|
7,04
|
7,00
|
| 31/03/2026 |
182.647 |
2,18%
|
6,81
|
6,644
|
6,94
|
6,79
|
| 30/03/2026 |
240.329 |
2,15%
|
6,67
|
6,58
|
6,841
|
6,66
|
| 27/03/2026 |
192.402 |
-2,47%
|
6,66
|
6,47
|
6,69
|
6,52
|
| 26/03/2026 |
144.995 |
0,30%
|
6,5603
|
6,56
|
6,85
|
6,69
|
| 25/03/2026 |
300.285 |
-1,03%
|
6,78
|
6,6094
|
6,88
|
6,70
|
| 24/03/2026 |
337.078 |
-2,31%
|
7,01
|
6,72
|
7,01
|
6,77
|
| 23/03/2026 |
322.604 |
1,47%
|
6,94
|
6,87
|
7,25
|
6,93
|
| 20/03/2026 |
206.675 |
2,64%
|
6,62
|
6,58
|
6,83
|
6,81
|
| 19/03/2026 |
274.776 |
-1,48%
|
6,69
|
6,52
|
6,81
|
6,64
|
| 18/03/2026 |
184.960 |
-3,23%
|
6,94
|
6,70
|
6,98
|
6,74
|
| 17/03/2026 |
297.737 |
0,72%
|
6,95
|
6,95
|
7,20
|
6,96
|
| 16/03/2026 |
251.466 |
-4,16%
|
7,35
|
6,905
|
7,35
|
6,91
|
| 13/03/2026 |
232.136 |
-3,09%
|
7,46
|
7,17
|
7,475
|
7,21
|
| 12/03/2026 |
351.303 |
-2,49%
|
7,59
|
7,21
|
7,67
|
7,44
|
| 11/03/2026 |
396.577 |
-4,15%
|
7,99
|
7,625
|
8,01
|
7,63
|
| 10/03/2026 |
454.596 |
-1,12%
|
7,95
|
7,77
|
8,05
|
7,96
|
| 09/03/2026 |
310.353 |
-3,37%
|
8,15
|
7,76
|
8,28
|
8,05
|
| 06/03/2026 |
191.586 |
0,24%
|
8,29
|
7,9932
|
8,315
|
8,30
|
| 05/03/2026 |
217.537 |
1,35%
|
8,19
|
8,05
|
8,35
|
8,28
|
| 04/03/2026 |
206.875 |
4,74%
|
7,83
|
7,765
|
8,21
|
8,18
|
| 03/03/2026 |
287.656 |
0,13%
|
7,60
|
7,55
|
7,82
|
7,81
|
