XNYS
Datos históricos de Cinemark Holdings, Inc.
Cinemark Holdings, Inc. · CNK
$36.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:30:22 UTC
- Variación en el periodo
- +45.08%
- Máximo
- US$39.07
- 28 de septiembre de 2026
- Mínimo
- US$21.60
- 18 de diciembre de 2025
- Volumen medio diario
- 2.66 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.74 | 37.06 | 36.24 | 36.40 | −1.01% | 947,287.288 |
| 8 oct 2026 | 36.67 | 37.15 | 35.84 | 36.77 | +0.96% | 1.36 M |
| 7 oct 2026 | 35.14 | 36.50 | 35.14 | 36.42 | +3.23% | 1.43 M |
| 6 oct 2026 | 36.02 | 36.29 | 35.10 | 35.28 | −1.92% | 1.72 M |
| 5 oct 2026 | 36.48 | 36.80 | 35.74 | 35.97 | −0.22% | 2.05 M |
| 2 oct 2026 | 36.19 | 36.88 | 35.80 | 36.05 | −0.36% | 1.66 M |
| 1 oct 2026 | 37.16 | 37.42 | 35.70 | 36.18 | −3.00% | 2.2 M |
| 30 sep 2026 | 38.31 | 38.58 | 37.27 | 37.30 | −2.46% | 1.71 M |
| 29 sep 2026 | 38.50 | 38.81 | 37.81 | 38.24 | −0.36% | 2.25 M |
| 28 sep 2026 | 37.65 | 39.07 | 37.26 | 38.38 | +1.62% | 2.72 M |
| 25 sep 2026 | 36.99 | 38.09 | 36.44 | 37.77 | +2.14% | 2.21 M |
| 24 sep 2026 | 35.86 | 37.24 | 35.52 | 36.98 | +3.32% | 2.32 M |
| 23 sep 2026 | 35.71 | 36.54 | 35.68 | 35.79 | −0.25% | 1.86 M |
| 22 sep 2026 | 36.79 | 36.93 | 35.76 | 35.88 | −1.02% | 3.78 M |
| 21 sep 2026 | 35.13 | 36.42 | 35.06 | 36.25 | +3.60% | 3.08 M |
| 18 sep 2026 | 34.51 | 35.05 | 34.33 | 34.99 | +1.36% | 3.11 M |
| 17 sep 2026 | 34.10 | 34.66 | 33.86 | 34.52 | +1.44% | 2.11 M |
| 16 sep 2026 | 33.85 | 34.41 | 33.77 | 34.03 | +0.29% | 1.73 M |
| 15 sep 2026 | 34.68 | 34.95 | 33.70 | 33.93 | −2.58% | 1.99 M |
| 14 sep 2026 | 35.00 | 35.57 | 34.76 | 34.83 | −0.71% | 1.49 M |
| 11 sep 2026 | 35.50 | 35.63 | 34.86 | 35.08 | −0.20% | 1.42 M |
| 10 sep 2026 | 35.25 | 35.91 | 34.86 | 35.15 | −0.57% | 1.53 M |
| 9 sep 2026 | 36.06 | 36.20 | 35.01 | 35.35 | −2.27% | 2.3 M |
| 8 sep 2026 | 34.43 | 36.19 | 34.29 | 36.17 | +3.22% | 2.12 M |
| 4 sep 2026 | 35.02 | 35.65 | 34.84 | 35.04 | +0.14% | 1.48 M |
| 3 sep 2026 | 35.54 | 35.84 | 34.83 | 34.99 | −0.57% | 1.47 M |
| 2 sep 2026 | 35.18 | 36.06 | 35.00 | 35.19 | +1.18% | 3.66 M |
| 1 sep 2026 | 35.50 | 35.61 | 34.71 | 34.78 | −2.33% | 3.56 M |
| 31 ago 2026 | 36.17 | 36.39 | 35.52 | 35.61 | −1.06% | 1.78 M |
| 28 ago 2026 | 36.79 | 37.18 | 35.96 | 35.99 | −1.64% | 2.46 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.