Advertisement
Advertisement
U.S. markets open in 7 hours 5 minutes
S&P Futures
4,128.00 -19.75 (-0.48%) Dow Futures
33,842.00 -120.00 (-0.35%) Nasdaq Futures
12,556.00 -68.00 (-0.54%) Russell 2000 Futures
1,982.20 -11.30 (-0.57%) Crude Oil
73.85 +0.46 (+0.63%) Gold
1,889.60 +13.00 (+0.69%)
Cinemark Holdings Inc (ZZA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 08:08AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 17 |
| Feb 02, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Feb 01, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jan 31, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jan 30, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jan 27, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jan 26, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Jan 25, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jan 24, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jan 23, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jan 20, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 19, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Jan 18, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Jan 17, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Jan 16, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jan 13, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Jan 12, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Jan 11, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Jan 10, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jan 09, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Jan 06, 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Jan 05, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jan 04, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Jan 03, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 02, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Dec 30, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Dec 29, 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Dec 28, 2022 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Dec 27, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Dec 23, 2022 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Dec 22, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Dec 21, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Dec 20, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Dec 19, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Dec 16, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Dec 15, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Dec 14, 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Dec 13, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Dec 12, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Dec 09, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Dec 08, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Dec 07, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Dec 06, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Dec 05, 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Dec 02, 2022 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Dec 01, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Nov 30, 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Nov 29, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Nov 28, 2022 | 13.07 | 13.07 | 13.06 | 13.06 | 13.06 | 17 |
| Nov 25, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Nov 24, 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Nov 23, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Nov 22, 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Nov 21, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Nov 18, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Nov 17, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Nov 16, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Nov 15, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Nov 14, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Nov 11, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Nov 10, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Nov 09, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Nov 08, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Nov 07, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Nov 04, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Nov 03, 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Nov 02, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Nov 01, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Oct 31, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Oct 28, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Oct 27, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 26, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Oct 25, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Oct 24, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Oct 21, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Oct 20, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Oct 19, 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Oct 18, 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Oct 17, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Oct 14, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Oct 13, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Oct 12, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 11, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 10, 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Oct 07, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 06, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Oct 05, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Oct 04, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Oct 03, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Sep 30, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sep 29, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep 28, 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Sep 27, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Sep 26, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Sep 23, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Sep 22, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 21, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Sep 20, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Sep 19, 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Sep 16, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
