Premium
Cinemark Holdings Inc (CNK)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.33 | -8.23612583952 | 28.29 | 28.34 | 25.61 | 5512732 | 27.01870776 | CS |
| 4 | -3.51 | -11.9104173736 | 29.47 | 33.38 | 25.61 | 4215289 | 29.04592632 | CS |
| 12 | -9.65 | -27.099129458 | 35.61 | 35.8299 | 25.61 | 2732862 | 29.92196273 | CS |
| 26 | -1.58 | -5.73710965868 | 27.54 | 36.28 | 25.61 | 2586844 | 29.92560499 | CS |
| 52 | 9.87 | 61.3424487259 | 16.09 | 36.28 | 16.05 | 2763849 | 24.58053018 | CS |
| 156 | 8.55 | 49.1097070649 | 17.41 | 36.28 | 8.28 | 2820187 | 17.87645436 | CS |
| 260 | 1.18 | 4.7619047619 | 24.78 | 36.28 | 5.71 | 3868149 | 16.46281421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 25.96 | -0.71 | -2.66 | 26.25 | 26.86 | 25.61 | 6846003 |
| 1740526800 | 26.67 | -0.34 | -1.26 | 27 | 27.18 | 26.09 | 3244904 |
| 1740440400 | 27.01 | -0.44 | -1.60 | 27.19 | 27.66 | 26.885 | 4661509 |
| 1740181200 | 27.45 | -0.34 | -1.22 | 28 | 28.2 | 27.065 | 4297599 |
| 1740094800 | 27.79 | -0.78 | -2.73 | 28.29 | 28.34 | 26.485 | 8513647 |
| 1740008400 | 28.57 | -4.49 | -13.58 | 31.29 | 31.29 | 27.56 | 15327968 |
| 1739922000 | 33.06 | 0.5 | 1.54 | 32.549999 | 33.38 | 32.5 | 4444677 |
| 1739576400 | 32.56 | 0.04 | 0.12 | 32.56 | 33.015 | 31.985 | 1937058 |
| 1739490000 | 32.52 | 0.63 | 1.98 | 32 | 32.57 | 31.7 | 3554645 |
| 1739403600 | 31.89 | 0.62 | 1.98 | 31.08 | 31.89 | 31.08 | 1725073 |
| 1739317200 | 31.27 | 0.18 | 0.58 | 30.93 | 31.39 | 30.71 | 1547143 |
| 1739230800 | 31.09 | 0.05 | 0.16 | 31.2 | 31.42 | 30.65 | 1822330 |
| 1738971600 | 31.04 | 0.07 | 0.23 | 30.99 | 31.2 | 30.8 | 1717747 |
| 1738885200 | 30.97 | 0.42 | 1.37 | 30.72 | 31.19 | 30.54 | 1847544 |
| 1738798800 | 30.55 | 1.08 | 3.66 | 29.74 | 31.18 | 29.725 | 4334741 |
| 1738712400 | 29.47 | 0.32 | 1.10 | 29.38 | 29.89 | 29.28 | 4268888 |
| 1738626000 | 29.15 | 0.52 | 1.82 | 28.45 | 29.26 | 28.32 | 5051994 |
| 1738366800 | 28.63 | -0.22 | -0.76 | 28.96 | 29.11 | 28.36 | 2561884 |
| 1738280400 | 28.85 | -0.17 | -0.59 | 29.47 | 29.55 | 28.58 | 2886583 |
| 1738194000 | 29.02 | 0.19 | 0.66 | 28.66 | 29.04 | 28.54 | 1217702 |
| 1738107600 | 28.83 | 0.11 | 0.38 | 28.76 | 29.32 | 28.595 | 1576341 |
| 1738021200 | 28.72 | -0.37 | -1.27 | 29.09 | 29.3 | 28.54 | 1615947 |
| 1737762000 | 29.09 | -0.22 | -0.75 | 29.47 | 29.5 | 28.855 | 1636871 |
| 1737675600 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1737589200 | 29.31 | 0.49 | 1.70 | 29.31 | 29.88 | 29.2 | 2017271 |
| 1737502800 | 28.82 | 0.15 | 0.52 | 28.85 | 28.97 | 28.39 | 2020939 |
| 1737157200 | 28.67 | 0.09 | 0.31 | 28.71 | 29.07 | 28.575 | 1584974 |
| 1737070800 | 28.58 | -0.47 | -1.62 | 29.05 | 29.33 | 28.53 | 1941441 |
| 1736984400 | 29.05 | -0.3 | -1.02 | 29.84 | 30.67 | 29.04 | 1672417 |
| 1736898000 | 29.35 | -0.4 | -1.34 | 29.89 | 30.16 | 29.34 | 2155970 |
| 1736811600 | 29.75 | -0.41 | -1.36 | 29.84 | 30.17 | 29.44 | 1713935 |
| 1736552400 | 30.16 | -0.27 | -0.89 | 29.82 | 30.37 | 29.665 | 1785099 |
| 1736379600 | 30.43 | -0.18 | -0.59 | 30.4 | 30.49 | 29.99 | 1421855 |
| 1736293200 | 30.61 | 0.08 | 0.26 | 30.59 | 30.99 | 30.35 | 1672672 |
| 1736206800 | 30.53 | -0.53 | -1.71 | 30.68 | 30.955 | 29.61 | 2529665 |
| 1735947600 | 31.06 | 0.09 | 0.29 | 30.92 | 31.24 | 30.63 | 1166855 |
| 1735861200 | 30.97 | -0.01 | -0.03 | 30.87 | 31.395 | 30.62 | 3210909 |
| 1735688400 | 30.98 | 0.01 | 0.03 | 31 | 31.345 | 30.74 | 1259934 |
| 1735602000 | 30.97 | 0.02 | 0.06 | 30.62 | 31.55 | 30.51 | 1534513 |
| 1735342800 | 30.95 | 0.4 | 1.31 | 30.43 | 30.96 | 30.26 | 1673831 |
| 1735256400 | 30.55 | -0.16 | -0.52 | 30.71 | 31.07 | 30.47 | 2031481 |
| 1735077840 | 30.71 | 0.22 | 0.72 | 30.48 | 31.03 | 30.31 | 1006597 |
| 1734997200 | 30.49 | -0.34 | -1.10 | 30.66 | 30.88 | 30.25 | 1575906 |
| 1734738000 | 30.83 | -0.54 | -1.72 | 31.08 | 31.59 | 30.51 | 3242959 |
| 1734651600 | 31.37 | 0.45 | 1.46 | 31.29 | 32.063899 | 31.11 | 2158187 |
| 1734565200 | 30.92 | -0.64 | -2.03 | 31.84 | 32.229999 | 30.91 | 3013640 |
| 1734478800 | 31.56 | -0.61 | -1.90 | 31.66 | 31.915 | 31.08 | 2011274 |
| 1734392400 | 32.17 | 0.01 | 0.03 | 32.06 | 32.47 | 31.66 | 2878306 |
| 1734133200 | 32.159999 | -0.87 | -2.63 | 33.02 | 33.134999 | 32.13 | 1828820 |
| 1734046800 | 33.03 | 0 | 0.00 | 33.28 | 33.68 | 32.78 | 1960989 |
| 1733960400 | 33.03 | -0.58 | -1.73 | 33.71 | 33.9 | 32.74 | 1961015 |
| 1733874000 | 33.61 | 0.3 | 0.90 | 33.5 | 34.2 | 33.119999 | 2607071 |
| 1733787600 | 33.31 | -1.87 | -5.32 | 34.66 | 34.8 | 33.2 | 3157697 |
| 1733528400 | 35.18 | -0.26 | -0.73 | 35.19 | 35.335 | 34.62 | 1723661 |
| 1733442000 | 35.44 | 0.1 | 0.28 | 35.57 | 35.8299 | 35.26 | 1357383 |
| 1733355600 | 35.34 | -0.16 | -0.45 | 35.4 | 35.69 | 34.63 | 1916927 |
| 1733269200 | 35.5 | -0.52 | -1.44 | 35.89 | 36.11 | 35 | 2546079 |
| 1733182800 | 36.02 | 1.5 | 4.35 | 35.16 | 36.28 | 34.9675 | 4589072 |
| 1732917840 | 34.52 | 0.34 | 0.99 | 34.5 | 34.99 | 34.14 | 1883296 |
| 1732750800 | 34.18 | 1.34 | 4.08 | 33.54 | 34.43 | 33.119999 | 2827257 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
