U.S. markets closed

Lions Gate Entertainment Corp. (LGF-A)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.21-0.10 (-0.97%)
Al cierre: 04:00PM EDT
10.10 -0.11 (-1.08%)
Fuera de horario: 05:50PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202410.3810.409.9910.2110.21584,500
19 abr 202410.0410.3210.0310.3110.31577,700
18 abr 202410.1710.3810.0210.0510.05498,900
17 abr 202410.2910.4410.1210.1410.14616,700
16 abr 202410.4610.5710.1910.2210.22644,600
15 abr 202410.7711.1410.5210.5510.55718,900
12 abr 202410.7110.8510.6010.7610.76471,800
11 abr 202410.9010.9010.5610.8410.84659,000
10 abr 202410.4410.8510.3610.8410.841,164,200
09 abr 202410.2710.7110.2110.6910.69977,900
08 abr 202410.1710.4610.1410.2410.24578,700
05 abr 202410.2510.3410.0210.1310.13406,200
04 abr 202410.2510.6310.2010.2710.27685,700
03 abr 20249.6710.099.6710.0510.05614,700
02 abr 20249.7710.029.599.759.75516,500
01 abr 20249.9310.049.809.959.95405,700
28 mar 20249.7010.179.709.959.95926,900
27 mar 20249.359.749.359.729.72582,000
26 mar 20249.609.689.289.289.28423,400
25 mar 20249.559.789.449.529.52433,800
22 mar 20249.779.849.419.449.44400,600
21 mar 20249.669.819.519.719.71491,500
20 mar 20249.489.579.289.539.53621,500
19 mar 20249.459.809.459.519.51552,000
18 mar 20249.509.699.439.489.48488,600
15 mar 20249.529.759.529.579.571,365,500
14 mar 20249.779.859.499.589.58637,500
13 mar 20249.9910.139.709.829.82678,400
12 mar 202410.1510.259.919.969.96581,800
11 mar 20249.5810.359.5810.1610.161,189,200
08 mar 20249.189.409.179.179.17442,400
07 mar 20249.219.318.989.109.10716,900
06 mar 20249.829.828.939.149.14908,200
05 mar 20249.769.839.499.689.681,121,200
04 mar 20249.679.899.579.869.86631,900
01 mar 20249.729.829.569.719.71662,100
29 feb 20249.259.719.189.719.711,124,100
28 feb 20248.789.178.659.099.09723,500
27 feb 20249.029.098.778.948.94646,600
26 feb 20248.579.038.559.029.02676,900
23 feb 20249.069.068.588.658.65617,300
22 feb 20248.839.128.669.089.08581,000
21 feb 20249.089.088.748.858.85690,600
20 feb 20248.999.278.969.029.02731,300
16 feb 20249.129.148.799.089.08732,500
15 feb 20249.099.359.049.239.23716,800
14 feb 20248.809.108.658.958.95922,900
13 feb 20248.948.958.508.638.631,118,900
12 feb 20249.249.479.039.159.151,222,300
09 feb 20249.8410.519.179.389.383,772,800
08 feb 202410.7010.8510.6210.8010.80892,700
07 feb 202410.6010.6510.2910.6310.63876,700
06 feb 202410.4710.6710.4710.5410.54453,000
05 feb 202410.5610.6210.4110.4110.41548,000
02 feb 202410.5210.7910.4310.6810.68618,800
01 feb 202410.4610.7010.4510.6610.66613,600
31 ene 202410.6210.8410.4310.4310.43735,300
30 ene 202410.6310.7710.4910.5710.57701,100
29 ene 202410.6110.7610.5610.6610.66683,200
26 ene 202410.5510.7110.5410.6210.62436,700
25 ene 202410.7310.7710.3510.5410.54836,100
24 ene 202410.6610.7510.4410.5110.51647,600
23 ene 202410.7910.8910.4510.5010.50838,100
22 ene 202410.7810.8010.5610.7110.71834,400
19 ene 202410.7310.7310.3910.6610.66853,300
18 ene 202410.5210.7910.4110.6310.631,178,500
17 ene 202410.0510.4610.0210.4510.452,523,800
16 ene 20249.9910.359.9410.1710.173,199,200
12 ene 202410.4510.5910.2410.2910.292,775,700
11 ene 202410.3310.3910.0010.3310.331,099,100
10 ene 20249.8210.489.7210.3910.391,527,200
09 ene 202410.3110.409.809.819.81794,000
08 ene 202410.6310.6310.3010.4810.481,862,500
05 ene 202410.3010.6710.3010.4210.42562,700
04 ene 202410.6610.6610.3110.4810.48908,000
03 ene 202410.8010.9010.4010.4410.44912,100
02 ene 202410.7711.0610.5910.8710.87815,900
29 dic 202311.0111.2410.8210.9010.90982,500
28 dic 202310.5611.0110.3611.0111.01789,500
27 dic 202310.4510.5310.1610.4410.44684,400
26 dic 202310.7010.8110.3710.4310.43648,700
22 dic 202311.0611.4310.4410.7110.711,469,400
21 dic 202310.9411.2110.6511.1811.18906,400
20 dic 202310.7111.1710.7110.7410.74527,800
19 dic 202310.7410.9110.5610.8210.82494,300
18 dic 202310.6710.9710.5510.6410.64696,200
15 dic 202310.8110.8210.4210.7110.711,391,700
14 dic 202310.7010.9010.5410.7810.78934,200
13 dic 202310.3610.519.8910.4210.42705,100
12 dic 202310.7010.7210.3410.3410.34863,000
11 dic 202310.2110.6710.0310.6410.641,227,000
08 dic 20239.6210.199.6210.1810.18780,700
07 dic 20239.569.689.469.599.59313,500
06 dic 20239.789.819.539.539.53487,500
05 dic 20239.669.829.449.639.63483,900
04 dic 20239.449.969.399.679.671,177,800
01 dic 20238.859.528.769.459.451,376,500
30 nov 20238.959.138.748.838.831,377,100
29 nov 20238.979.208.598.958.95613,100
28 nov 20239.409.418.848.878.871,028,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...