Comparing Back to the side-by-side chart ↗
Cinemark Holdings Inc (CNK) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 38.67 | 39.79 | 38.44 | 38.48 | -0.10% | 2,468,500 |
| 2026-10-15 | 38.44 | 39.09 | 38.36 | 38.52 | +0.84% | 1,480,300 |
| 2026-10-14 | 37.88 | 38.82 | 37.46 | 38.20 | +0.69% | 1,799,700 |
| 2026-10-13 | 37.19 | 38.45 | 37.16 | 37.94 | +2.90% | 1,479,200 |
| 2026-10-12 | 36.70 | 37.04 | 36.32 | 36.87 | +1.29% | 1,227,000 |
| 2026-10-09 | 36.74 | 37.06 | 36.24 | 36.40 | -1.01% | 947,300 |
| 2026-10-08 | 36.67 | 37.15 | 35.84 | 36.77 | +0.96% | 1,362,100 |
| 2026-10-07 | 35.14 | 36.50 | 35.14 | 36.42 | +3.23% | 1,431,600 |
| 2026-10-06 | 36.02 | 36.29 | 35.10 | 35.28 | -1.92% | 1,722,200 |
| 2026-10-05 | 36.48 | 36.80 | 35.74 | 35.97 | -0.22% | 2,047,400 |
| 2026-10-02 | 36.19 | 36.88 | 35.80 | 36.05 | -0.36% | 1,657,600 |
| 2026-10-01 | 37.16 | 37.42 | 35.70 | 36.18 | -3.00% | 2,203,700 |
| 2026-09-30 | 38.31 | 38.58 | 37.27 | 37.30 | -2.46% | 1,714,600 |
| 2026-09-29 | 38.50 | 38.81 | 37.81 | 38.24 | -0.36% | 2,254,900 |
| 2026-09-28 | 37.65 | 39.07 | 37.26 | 38.38 | +1.62% | 2,715,500 |
| 2026-09-25 | 36.99 | 38.09 | 36.44 | 37.77 | +2.14% | 2,212,900 |
| 2026-09-24 | 35.86 | 37.24 | 35.52 | 36.98 | +3.32% | 2,320,800 |
| 2026-09-23 | 35.71 | 36.54 | 35.68 | 35.79 | -0.25% | 1,861,400 |
| 2026-09-22 | 36.79 | 36.93 | 35.76 | 35.88 | -1.02% | 3,781,200 |
| 2026-09-21 | 35.13 | 36.42 | 35.06 | 36.25 | +3.60% | 3,080,900 |
| 2026-09-18 | 34.51 | 35.05 | 34.33 | 34.99 | +1.36% | 3,113,000 |
| 2026-09-17 | 34.10 | 34.66 | 33.86 | 34.52 | +1.44% | 2,106,400 |
| 2026-09-16 | 33.85 | 34.41 | 33.77 | 34.03 | +0.29% | 1,729,500 |
| 2026-09-15 | 34.68 | 34.95 | 33.70 | 33.93 | -2.58% | 1,993,300 |
| 2026-09-14 | 35.00 | 35.57 | 34.76 | 34.83 | -0.71% | 1,485,600 |
| 2026-09-11 | 35.50 | 35.63 | 34.86 | 35.08 | -0.20% | 1,417,100 |
| 2026-09-10 | 35.25 | 35.91 | 34.86 | 35.15 | -0.57% | 1,532,300 |
| 2026-09-09 | 36.06 | 36.20 | 35.01 | 35.35 | -2.27% | 2,295,400 |
| 2026-09-08 | 34.43 | 36.19 | 34.29 | 36.17 | +3.22% | 2,116,900 |
| 2026-09-04 | 35.02 | 35.65 | 34.84 | 35.04 | +0.14% | 1,480,800 |
| 2026-09-03 | 35.54 | 35.84 | 34.83 | 34.99 | -0.57% | 1,465,600 |
| 2026-09-02 | 35.18 | 36.06 | 35.00 | 35.19 | +1.18% | 3,660,100 |
| 2026-09-01 | 35.50 | 35.61 | 34.71 | 34.78 | -2.33% | 3,563,200 |
| 2026-08-31 | 36.17 | 36.39 | 35.52 | 35.61 | -1.06% | 1,776,100 |
| 2026-08-28 | 36.79 | 37.18 | 35.96 | 35.99 | -1.64% | 2,456,900 |
| 2026-08-27 | 36.70 | 37.12 | 36.13 | 36.59 | -1.37% | 1,628,800 |
| 2026-08-26 | 37.17 | 37.89 | 36.68 | 37.10 | -0.80% | 1,765,600 |
| 2026-08-25 | 38.30 | 38.45 | 37.33 | 37.40 | -2.60% | 1,680,990 |
| 2026-08-24 | 36.94 | 38.83 | 36.80 | 38.40 | +4.92% | 2,991,251 |
| 2026-08-21 | 36.98 | 37.26 | 36.47 | 36.60 | -0.79% | 3,149,100 |
| 2026-08-20 | 37.08 | 37.99 | 36.79 | 36.89 | -1.15% | 1,328,800 |
| 2026-08-19 | 37.02 | 37.85 | 36.80 | 37.32 | +1.69% | 1,711,900 |
| 2026-08-18 | 37.80 | 37.80 | 36.58 | 36.70 | -2.19% | 1,447,400 |
| 2026-08-17 | 37.18 | 37.80 | 37.10 | 37.52 | +0.37% | 1,628,100 |
| 2026-08-14 | 37.25 | 37.55 | 36.86 | 37.38 | -0.74% | 1,928,800 |
| 2026-08-13 | 37.51 | 38.07 | 37.37 | 37.66 | +0.94% | 2,123,600 |
| 2026-08-12 | 36.37 | 37.54 | 36.37 | 37.31 | +1.77% | 2,645,300 |
| 2026-08-11 | 37.30 | 38.02 | 36.57 | 36.66 | -2.89% | 2,087,600 |
| 2026-08-10 | 36.63 | 37.76 | 36.28 | 37.75 | +1.37% | 2,268,200 |
| 2026-08-07 | 37.78 | 37.92 | 36.65 | 37.24 | -1.87% | 2,139,600 |
| 2026-08-06 | 38.06 | 38.24 | 37.58 | 37.95 | +0.48% | 2,217,400 |
| 2026-08-05 | 38.21 | 38.51 | 37.68 | 37.77 | -0.79% | 1,960,900 |
| 2026-08-04 | 37.98 | 38.12 | 37.09 | 38.07 | +0.53% | 4,001,500 |
| 2026-08-03 | 37.00 | 38.98 | 36.88 | 37.87 | +3.50% | 4,397,400 |
| 2026-07-31 | 36.50 | 36.84 | 35.22 | 36.59 | +1.22% | 3,475,900 |
| 2026-07-30 | 36.50 | 37.50 | 34.52 | 36.15 | +3.61% | 4,365,300 |
| 2026-07-29 | 35.35 | 35.50 | 34.63 | 34.89 | -0.48% | 3,648,300 |
| 2026-07-28 | 33.99 | 35.15 | 33.92 | 35.06 | +4.16% | 3,582,100 |
| 2026-07-27 | 32.66 | 33.72 | 32.65 | 33.66 | +2.90% | 2,535,200 |
| 2026-07-24 | 32.79 | 33.62 | 32.56 | 32.71 | +0.06% | 1,562,100 |
| 2026-07-23 | 32.46 | 32.74 | 31.87 | 32.69 | +1.36% | 2,661,000 |
| 2026-07-22 | 31.67 | 32.54 | 31.38 | 32.25 | +2.45% | 2,915,600 |
| 2026-07-21 | 32.05 | 32.16 | 31.16 | 31.48 | -1.44% | 2,332,300 |
| 2026-07-20 | 31.39 | 32.19 | 31.20 | 31.94 | +5.00% | 3,163,400 |
| 2026-07-17 | 30.02 | 30.60 | 29.65 | 30.42 | +1.91% | 2,448,500 |
| 2026-07-16 | 29.30 | 29.98 | 28.50 | 29.85 | +0.07% | 4,021,200 |
| 2026-07-15 | 29.26 | 30.19 | 29.26 | 29.83 | +1.57% | 1,995,100 |
| 2026-07-14 | 28.86 | 29.95 | 28.75 | 29.37 | +0.75% | 2,077,400 |
| 2026-07-13 | 29.22 | 29.53 | 28.63 | 29.15 | +0.38% | 2,187,000 |
| 2026-07-10 | 29.66 | 29.85 | 28.88 | 29.04 | -1.93% | 2,118,500 |
| 2026-07-09 | 30.10 | 30.30 | 29.35 | 29.61 | -0.47% | 2,108,400 |
| 2026-07-08 | 29.17 | 30.31 | 29.11 | 29.75 | +1.12% | 2,303,200 |
| 2026-07-07 | 29.88 | 30.48 | 29.21 | 29.42 | -1.77% | 2,557,900 |
| 2026-07-06 | 30.84 | 31.18 | 29.47 | 29.95 | -5.01% | 4,356,000 |
| 2026-07-02 | 32.35 | 32.35 | 31.19 | 31.53 | -0.54% | 2,218,800 |
| 2026-07-01 | 31.72 | 32.11 | 30.99 | 31.70 | -0.09% | 1,955,800 |
| 2026-06-30 | 32.47 | 32.64 | 31.67 | 31.73 | -2.97% | 1,952,500 |
| 2026-06-29 | 33.00 | 33.08 | 31.95 | 32.70 | -2.21% | 2,228,800 |
| 2026-06-26 | 32.53 | 33.56 | 32.38 | 33.44 | +3.31% | 4,211,200 |
| 2026-06-25 | 33.25 | 33.57 | 32.32 | 32.37 | -2.38% | 1,784,900 |
| 2026-06-24 | 33.85 | 34.06 | 32.95 | 33.16 | -1.92% | 1,168,200 |
| 2026-06-23 | 33.78 | 34.16 | 33.29 | 33.81 | +0.60% | 1,293,200 |
| 2026-06-22 | 34.50 | 34.73 | 33.59 | 33.61 | -0.44% | 1,920,900 |
| 2026-06-18 | 33.22 | 34.23 | 33.01 | 33.76 | +1.96% | 2,340,100 |
| 2026-06-17 | 33.59 | 33.71 | 32.84 | 33.11 | +0.27% | 2,004,900 |
| 2026-06-16 | 32.20 | 33.32 | 32.12 | 33.02 | +2.64% | 2,083,100 |
| 2026-06-15 | 32.51 | 33.21 | 32.05 | 32.17 | -4.82% | 2,645,200 |
| 2026-06-12 | 34.34 | 34.40 | 33.26 | 33.80 | -0.62% | 2,843,600 |
| 2026-06-11 | 33.09 | 34.05 | 32.71 | 34.01 | +2.90% | 3,159,000 |
| 2026-06-10 | 32.34 | 33.59 | 31.92 | 33.05 | +3.22% | 3,616,600 |
| 2026-06-09 | 31.81 | 32.83 | 31.64 | 32.02 | +1.81% | 3,875,000 |
| 2026-06-08 | 31.45 | 31.82 | 31.00 | 31.45 | +0.70% | 2,652,600 |
| 2026-06-05 | 31.05 | 31.48 | 30.86 | 31.23 | +1.36% | 1,695,800 |
| 2026-06-04 | 30.24 | 30.86 | 29.97 | 30.81 | +3.60% | 1,586,400 |
| 2026-06-03 | 30.35 | 30.53 | 29.53 | 29.74 | -2.81% | 2,196,100 |
| 2026-06-02 | 31.00 | 31.00 | 29.34 | 30.60 | -1.39% | 2,310,500 |
| 2026-06-01 | 28.37 | 31.28 | 28.10 | 31.03 | +10.82% | 4,846,300 |
| 2026-05-29 | 27.25 | 28.01 | 27.00 | 28.00 | +2.79% | 2,256,400 |
| 2026-05-28 | 26.91 | 27.37 | 26.91 | 27.24 | +0.22% | 1,215,500 |
| 2026-05-27 | 27.13 | 27.75 | 27.02 | 27.18 | -0.44% | 1,727,900 |
| 2026-05-26 | 26.45 | 27.53 | 26.32 | 27.30 | +3.29% | 1,883,500 |
| 2026-05-22 | 26.64 | 27.34 | 26.26 | 26.43 | -0.64% | 2,247,300 |
| 2026-05-21 | 26.01 | 26.89 | 25.98 | 26.60 | +0.72% | 1,278,500 |
| 2026-05-20 | 26.26 | 26.72 | 26.08 | 26.41 | +0.42% | 1,784,600 |
| 2026-05-19 | 26.74 | 27.02 | 26.14 | 26.30 | -1.98% | 1,759,900 |
| 2026-05-18 | 25.88 | 27.02 | 25.87 | 26.83 | +3.35% | 1,569,400 |
| 2026-05-15 | 26.42 | 26.52 | 25.78 | 25.96 | -1.52% | 1,572,900 |
| 2026-05-14 | 26.43 | 26.98 | 26.34 | 26.36 | +0.27% | 1,107,300 |
| 2026-05-13 | 26.14 | 26.44 | 25.89 | 26.29 | +0.04% | 1,739,000 |
| 2026-05-12 | 26.86 | 27.18 | 26.27 | 26.28 | -1.79% | 1,772,800 |
| 2026-05-11 | 27.24 | 27.57 | 26.58 | 26.76 | -1.11% | 1,958,700 |
| 2026-05-08 | 27.53 | 27.71 | 26.70 | 27.06 | -1.49% | 1,514,400 |
| 2026-05-07 | 27.92 | 28.21 | 27.44 | 27.47 | -0.94% | 1,368,300 |
| 2026-05-06 | 27.30 | 28.18 | 27.30 | 27.73 | +2.70% | 2,336,900 |
| 2026-05-05 | 27.29 | 27.61 | 26.97 | 27.00 | -0.95% | 2,132,600 |
| 2026-05-04 | 27.69 | 29.00 | 27.08 | 27.26 | -1.30% | 3,263,100 |
| 2026-05-01 | 29.11 | 29.82 | 27.39 | 27.62 | -6.44% | 4,793,900 |
| 2026-04-30 | 28.82 | 29.70 | 28.60 | 29.52 | +1.76% | 2,531,600 |
| 2026-04-29 | 28.98 | 29.23 | 28.50 | 29.01 | -0.82% | 1,446,700 |
| 2026-04-28 | 29.68 | 29.68 | 29.07 | 29.25 | -0.65% | 922,800 |
| 2026-04-27 | 29.00 | 29.67 | 28.84 | 29.44 | +3.37% | 2,771,000 |
| 2026-04-24 | 28.34 | 28.60 | 28.07 | 28.48 | -0.42% | 1,404,400 |
| 2026-04-23 | 28.83 | 29.00 | 28.44 | 28.60 | +0.25% | 2,202,500 |
| 2026-04-22 | 28.97 | 29.13 | 28.28 | 28.53 | -1.18% | 1,369,800 |
| 2026-04-21 | 30.27 | 30.55 | 28.78 | 28.87 | -4.59% | 2,542,600 |
| 2026-04-20 | 29.93 | 30.57 | 29.60 | 30.26 | +0.83% | 3,010,100 |
| 2026-04-17 | 30.12 | 30.68 | 29.39 | 30.01 | +0.03% | 2,833,000 |
| 2026-04-16 | 29.51 | 30.18 | 29.32 | 30.00 | +0.33% | 2,606,500 |
| 2026-04-15 | 30.49 | 30.63 | 29.60 | 29.90 | -1.84% | 2,438,600 |
| 2026-04-14 | 30.14 | 30.68 | 30.08 | 30.46 | +0.30% | 2,487,100 |
| 2026-04-13 | 30.01 | 30.64 | 29.98 | 30.37 | +0.00% | 1,199,200 |
| 2026-04-10 | 30.76 | 30.89 | 30.24 | 30.37 | -1.62% | 1,100,200 |
| 2026-04-09 | 29.62 | 31.08 | 29.48 | 30.87 | +3.87% | 1,918,200 |
| 2026-04-08 | 30.79 | 30.95 | 29.60 | 29.72 | -0.54% | 1,871,200 |
| 2026-04-07 | 30.00 | 30.21 | 29.67 | 29.88 | -0.83% | 1,393,300 |
| 2026-04-06 | 29.50 | 30.25 | 29.48 | 30.13 | +3.04% | 2,684,600 |
| 2026-04-02 | 28.54 | 29.44 | 27.55 | 29.24 | +2.45% | 2,602,100 |
| 2026-04-01 | 28.60 | 28.90 | 28.35 | 28.54 | +0.07% | 1,456,500 |
| 2026-03-31 | 27.75 | 28.71 | 27.22 | 28.52 | +2.59% | 1,972,700 |
| 2026-03-30 | 28.02 | 28.28 | 27.67 | 27.80 | -0.93% | 1,916,500 |
| 2026-03-27 | 27.69 | 28.07 | 27.32 | 28.06 | -0.18% | 1,744,800 |
| 2026-03-26 | 27.38 | 28.13 | 27.32 | 28.11 | +1.59% | 1,288,000 |
| 2026-03-25 | 28.29 | 28.40 | 27.51 | 27.67 | -1.71% | 1,441,300 |
| 2026-03-24 | 27.71 | 28.28 | 27.59 | 28.15 | +1.22% | 1,406,700 |
| 2026-03-23 | 26.74 | 28.08 | 26.69 | 27.81 | +5.22% | 2,328,500 |
| 2026-03-20 | 26.55 | 26.95 | 26.17 | 26.43 | +0.23% | 2,656,900 |
| 2026-03-19 | 26.51 | 27.13 | 26.03 | 26.37 | -0.98% | 1,375,000 |
| 2026-03-18 | 26.74 | 27.15 | 26.48 | 26.63 | -0.49% | 1,289,100 |
| 2026-03-17 | 26.50 | 27.02 | 26.21 | 26.76 | +1.40% | 1,361,400 |
| 2026-03-16 | 26.03 | 26.51 | 25.01 | 26.39 | +2.37% | 1,269,800 |
| 2026-03-13 | 25.91 | 26.31 | 25.27 | 25.78 | +0.98% | 1,905,600 |
| 2026-03-12 | 25.91 | 26.19 | 25.41 | 25.53 | -1.85% | 2,795,600 |
| 2026-03-11 | 26.81 | 27.05 | 25.86 | 26.01 | -2.44% | 1,950,700 |
| 2026-03-10 | 26.73 | 27.18 | 26.39 | 26.66 | -1.51% | 1,738,600 |
| 2026-03-09 | 27.56 | 27.74 | 26.44 | 27.07 | -2.10% | 1,989,500 |
| 2026-03-06 | 27.98 | 28.18 | 27.57 | 27.65 | -2.12% | 2,159,500 |
| 2026-03-05 | 28.55 | 28.86 | 28.18 | 28.25 | -1.26% | 1,750,300 |
| 2026-03-04 | 28.76 | 29.16 | 28.25 | 28.61 | -0.24% | 1,895,000 |
| 2026-03-03 | 28.19 | 28.97 | 27.82 | 28.68 | +0.46% | 3,168,300 |
| 2026-03-02 | 27.90 | 28.96 | 27.69 | 28.55 | +1.10% | 4,025,100 |
| 2026-02-27 | 27.48 | 28.73 | 27.13 | 28.24 | +5.69% | 5,658,500 |
| 2026-02-26 | 26.51 | 27.05 | 26.19 | 26.72 | +2.77% | 4,483,100 |
| 2026-02-25 | 25.70 | 26.17 | 25.43 | 26.00 | +1.33% | 1,873,300 |
| 2026-02-24 | 25.98 | 26.20 | 25.38 | 25.66 | -0.93% | 1,935,200 |
| 2026-02-23 | 26.35 | 26.54 | 25.41 | 25.90 | -2.23% | 2,245,200 |
| 2026-02-20 | 26.37 | 26.69 | 25.96 | 26.49 | +0.49% | 1,807,600 |
| 2026-02-19 | 26.94 | 27.66 | 26.35 | 26.36 | -0.19% | 2,517,300 |
| 2026-02-18 | 23.91 | 26.91 | 23.88 | 26.41 | +4.14% | 5,826,100 |
| 2026-02-17 | 25.00 | 25.72 | 24.83 | 25.36 | +1.93% | 4,381,200 |
| 2026-02-13 | 24.78 | 25.37 | 24.40 | 24.88 | +0.08% | 2,788,900 |
| 2026-02-12 | 25.93 | 26.40 | 24.80 | 24.86 | -4.53% | 3,216,800 |
| 2026-02-11 | 25.83 | 26.10 | 25.49 | 26.04 | +1.13% | 1,717,800 |
| 2026-02-10 | 25.92 | 26.24 | 25.71 | 25.75 | -0.27% | 2,560,300 |
| 2026-02-09 | 25.44 | 25.92 | 25.01 | 25.82 | +0.19% | 2,120,400 |
| 2026-02-06 | 25.48 | 25.86 | 25.24 | 25.77 | +1.58% | 1,580,500 |
| 2026-02-05 | 25.21 | 25.65 | 25.05 | 25.37 | +0.67% | 2,226,100 |
| 2026-02-04 | 24.99 | 26.23 | 24.90 | 25.20 | +2.11% | 3,539,400 |
| 2026-02-03 | 24.38 | 25.12 | 24.24 | 24.68 | +0.04% | 2,931,600 |
| 2026-02-02 | 23.57 | 24.74 | 23.53 | 24.67 | +4.18% | 3,543,800 |
| 2026-01-30 | 23.29 | 23.75 | 23.10 | 23.68 | +1.94% | 2,199,700 |
| 2026-01-29 | 23.35 | 23.68 | 23.04 | 23.23 | -1.23% | 1,301,800 |
| 2026-01-28 | 23.22 | 23.64 | 22.99 | 23.52 | +1.73% | 1,211,700 |
| 2026-01-27 | 23.44 | 23.58 | 23.07 | 23.12 | -2.28% | 2,054,600 |
| 2026-01-26 | 23.86 | 23.87 | 23.43 | 23.66 | -1.46% | 1,875,900 |
| 2026-01-23 | 24.10 | 24.49 | 23.86 | 24.01 | -0.46% | 1,400,400 |
| 2026-01-22 | 23.81 | 24.50 | 23.73 | 24.12 | -0.25% | 1,914,600 |
| 2026-01-21 | 24.62 | 24.81 | 23.57 | 24.18 | -1.51% | 3,225,700 |
| 2026-01-20 | 24.17 | 24.64 | 23.61 | 24.55 | +2.59% | 3,395,400 |
| 2026-01-16 | 25.00 | 25.43 | 23.71 | 23.93 | -2.17% | 3,537,400 |
| 2026-01-15 | 24.01 | 24.91 | 23.52 | 24.46 | +1.58% | 4,415,700 |
| 2026-01-14 | 23.28 | 24.25 | 23.12 | 24.08 | +4.29% | 2,806,300 |
| 2026-01-13 | 23.65 | 23.77 | 23.05 | 23.09 | -3.19% | 2,195,800 |
| 2026-01-12 | 22.50 | 23.92 | 22.39 | 23.85 | +6.14% | 4,749,800 |
| 2026-01-09 | 22.69 | 22.88 | 22.12 | 22.47 | -1.19% | 2,451,300 |
| 2026-01-08 | 22.55 | 23.01 | 22.44 | 22.74 | +0.84% | 3,007,900 |
| 2026-01-07 | 23.10 | 23.10 | 21.92 | 22.55 | -0.92% | 3,244,200 |
| 2026-01-06 | 23.05 | 23.19 | 22.53 | 22.76 | -0.91% | 3,624,100 |
| 2026-01-05 | 23.65 | 23.65 | 22.51 | 22.97 | -2.38% | 3,877,100 |
| 2026-01-02 | 23.23 | 23.55 | 22.71 | 23.53 | +1.25% | 2,542,300 |
| 2025-12-31 | 23.22 | 23.46 | 23.00 | 23.24 | +0.13% | 2,300,100 |
| 2025-12-30 | 23.05 | 23.35 | 22.60 | 23.21 | +0.43% | 2,277,400 |
| 2025-12-29 | 22.85 | 23.15 | 22.58 | 23.11 | +1.09% | 1,911,800 |
| 2025-12-26 | 22.76 | 22.92 | 22.44 | 22.86 | +0.70% | 1,764,300 |
| 2025-12-24 | 22.72 | 22.90 | 22.52 | 22.70 | -0.09% | 788,500 |
| 2025-12-23 | 22.73 | 23.21 | 22.49 | 22.72 | +1.20% | 2,796,100 |
| 2025-12-22 | 22.31 | 22.52 | 21.86 | 22.45 | +0.81% | 3,064,200 |
| 2025-12-19 | 21.70 | 22.87 | 21.65 | 22.27 | +1.55% | 5,108,800 |
| 2025-12-18 | 23.02 | 23.51 | 21.60 | 21.93 | -6.64% | 6,149,200 |
| 2025-12-17 | 23.57 | 23.93 | 23.16 | 23.49 | -1.34% | 3,091,900 |
| 2025-12-16 | 23.85 | 24.16 | 23.56 | 23.81 | -0.08% | 2,859,300 |
| 2025-12-15 | 24.25 | 24.58 | 23.57 | 23.83 | -3.33% | 3,567,900 |
| 2025-12-12 | 24.98 | 25.21 | 24.41 | 24.65 | -1.60% | 3,574,600 |
| 2025-12-11 | 25.38 | 25.57 | 24.63 | 25.05 | -0.32% | 4,208,000 |
| 2025-12-10 | 24.67 | 25.32 | 24.63 | 25.13 | +2.49% | 4,630,700 |
| 2025-12-09 | 23.45 | 24.66 | 23.13 | 24.52 | +4.34% | 6,743,100 |
| 2025-12-08 | 22.98 | 23.82 | 22.80 | 23.50 | +7.06% | 7,249,300 |
| 2025-12-05 | 23.62 | 23.98 | 21.62 | 21.95 | -8.01% | 9,375,500 |
| 2025-12-04 | 22.71 | 23.99 | 22.62 | 23.86 | +4.24% | 7,573,300 |
| 2025-12-03 | 25.16 | 25.43 | 22.83 | 22.89 | -9.35% | 9,285,900 |
| 2025-12-02 | 26.65 | 27.00 | 25.12 | 25.25 | -6.06% | 4,678,800 |
| 2025-12-01 | 27.24 | 27.47 | 25.86 | 26.88 | -1.83% | 3,551,700 |
| 2025-11-28 | 27.60 | 27.70 | 27.22 | 27.38 | -0.44% | 1,638,300 |
| 2025-11-26 | 27.93 | 28.15 | 27.46 | 27.50 | -1.75% | 3,781,500 |
| 2025-11-25 | 28.01 | 28.49 | 27.89 | 27.99 | +0.07% | 3,473,600 |
| 2025-11-24 | 29.28 | 29.70 | 27.84 | 27.97 | -5.15% | 4,165,000 |
| 2025-11-21 | 28.97 | 30.07 | 28.74 | 29.49 | +1.48% | 3,314,500 |
| 2025-11-20 | 30.07 | 30.91 | 28.99 | 29.06 | -3.46% | 2,635,600 |
| 2025-11-19 | 30.02 | 30.82 | 29.82 | 30.10 | -0.27% | 3,146,400 |
| 2025-11-18 | 29.50 | 30.23 | 28.95 | 30.18 | +1.99% | 2,569,100 |
| 2025-11-17 | 29.75 | 29.89 | 29.27 | 29.59 | -0.97% | 2,196,600 |
| 2025-11-14 | 29.92 | 30.01 | 29.13 | 29.88 | -0.23% | 1,590,000 |
| 2025-11-13 | 30.10 | 30.77 | 29.89 | 29.95 | -0.23% | 2,258,900 |
| 2025-11-12 | 30.42 | 30.55 | 30.00 | 30.02 | -1.28% | 2,611,000 |
| 2025-11-11 | 30.20 | 30.84 | 29.90 | 30.41 | +1.06% | 2,977,000 |
| 2025-11-10 | 28.55 | 30.11 | 28.02 | 30.09 | +5.28% | 3,500,500 |
| 2025-11-07 | 28.94 | 28.94 | 27.85 | 28.58 | -1.41% | 2,515,600 |
| 2025-11-06 | 28.79 | 29.15 | 27.56 | 28.99 | +0.69% | 3,299,100 |
| 2025-11-05 | 29.01 | 29.50 | 27.99 | 28.79 | +7.63% | 5,640,700 |
| 2025-11-04 | 26.99 | 27.28 | 26.42 | 26.75 | +0.04% | 4,026,000 |
| 2025-11-03 | 26.85 | 27.00 | 26.29 | 26.74 | -1.00% | 2,849,600 |
| 2025-10-31 | 26.23 | 27.10 | 26.14 | 27.01 | +3.21% | 2,861,100 |
| 2025-10-30 | 26.98 | 27.29 | 26.12 | 26.17 | -4.10% | 2,711,400 |
| 2025-10-29 | 26.46 | 27.44 | 26.46 | 27.29 | +2.40% | 2,638,200 |
| 2025-10-28 | 26.88 | 27.29 | 26.28 | 26.65 | -1.44% | 2,885,600 |
| 2025-10-27 | 26.31 | 27.19 | 26.15 | 27.04 | +2.42% | 4,556,100 |
| 2025-10-24 | 26.50 | 26.95 | 26.01 | 26.40 | -0.15% | 2,588,200 |
| 2025-10-23 | 26.58 | 26.89 | 26.14 | 26.44 | +0.49% | 2,574,300 |
| 2025-10-22 | 27.31 | 27.69 | 26.24 | 26.31 | -3.52% | 4,134,900 |
| 2025-10-21 | 26.62 | 27.66 | 26.62 | 27.27 | +2.13% | 3,398,800 |
| 2025-10-20 | 26.36 | 27.03 | 26.36 | 26.70 | +0.91% | 3,473,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+12.66%). Pire mois : Déc (-13.54%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cinemark Holdings Inc (CNK) ?
38.48 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CNK ?
Plus haut à 39.79 et plus bas à 21.60 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cinemark Holdings Inc ?
Historiquement, le mois le plus fort de CNK a été Avr (moyenne +12.66%) et le plus faible Déc (moyenne -13.54%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.