Lions Gate Entertainment Corp. (LGF-A)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 8.40 | 8.59 | 8.25 | 8.52 | 8.52 | 996,700 |
| 25 jul 2024 | 8.32 | 8.48 | 8.24 | 8.25 | 8.25 | 571,800 |
| 24 jul 2024 | 8.55 | 8.67 | 8.23 | 8.28 | 8.28 | 822,600 |
| 23 jul 2024 | 8.42 | 8.58 | 8.28 | 8.58 | 8.58 | 913,600 |
| 22 jul 2024 | 8.77 | 8.85 | 8.38 | 8.47 | 8.47 | 827,800 |
| 19 jul 2024 | 9.05 | 9.16 | 8.79 | 8.80 | 8.80 | 456,500 |
| 18 jul 2024 | 9.16 | 9.49 | 9.03 | 9.03 | 9.03 | 643,900 |
| 17 jul 2024 | 9.03 | 9.34 | 8.99 | 9.20 | 9.20 | 675,100 |
| 16 jul 2024 | 9.16 | 9.20 | 8.76 | 9.07 | 9.07 | 753,500 |
| 15 jul 2024 | 9.15 | 9.16 | 8.88 | 9.11 | 9.11 | 444,700 |
| 12 jul 2024 | 9.38 | 9.41 | 8.98 | 9.02 | 9.02 | 674,200 |
| 11 jul 2024 | 9.20 | 9.53 | 9.03 | 9.13 | 9.13 | 1,038,300 |
| 10 jul 2024 | 8.84 | 9.01 | 8.72 | 9.01 | 9.01 | 1,866,600 |
| 09 jul 2024 | 9.16 | 9.18 | 8.59 | 8.81 | 8.81 | 2,908,300 |
| 08 jul 2024 | 9.39 | 9.65 | 9.16 | 9.16 | 9.16 | 1,089,800 |
| 05 jul 2024 | 8.98 | 9.34 | 8.87 | 9.30 | 9.30 | 1,157,300 |
| 03 jul 2024 | 9.46 | 9.46 | 9.01 | 9.07 | 9.07 | 444,300 |
| 02 jul 2024 | 9.67 | 9.85 | 9.32 | 9.40 | 9.40 | 1,951,000 |
| 01 jul 2024 | 9.39 | 9.63 | 9.18 | 9.60 | 9.60 | 2,282,900 |
| 28 jun 2024 | 9.40 | 9.54 | 9.18 | 9.42 | 9.42 | 4,214,600 |
| 27 jun 2024 | 9.32 | 9.42 | 9.03 | 9.20 | 9.20 | 869,500 |
| 26 jun 2024 | 8.68 | 9.33 | 8.68 | 9.31 | 9.31 | 1,353,800 |
| 25 jun 2024 | 8.70 | 8.84 | 8.60 | 8.79 | 8.79 | 616,600 |
| 24 jun 2024 | 8.71 | 8.81 | 8.59 | 8.69 | 8.69 | 618,200 |
| 21 jun 2024 | 8.67 | 8.84 | 8.49 | 8.60 | 8.60 | 1,270,400 |
| 20 jun 2024 | 8.33 | 8.72 | 8.29 | 8.72 | 8.72 | 984,300 |
| 18 jun 2024 | 8.35 | 8.65 | 8.32 | 8.35 | 8.35 | 936,900 |
| 17 jun 2024 | 8.29 | 8.43 | 8.17 | 8.35 | 8.35 | 820,900 |
| 14 jun 2024 | 8.07 | 8.27 | 8.06 | 8.21 | 8.21 | 715,500 |
| 13 jun 2024 | 8.04 | 8.35 | 7.97 | 8.17 | 8.17 | 1,436,900 |
| 12 jun 2024 | 7.90 | 8.14 | 7.80 | 8.05 | 8.05 | 1,142,300 |
| 11 jun 2024 | 8.00 | 8.15 | 7.70 | 7.71 | 7.71 | 741,400 |
| 10 jun 2024 | 7.85 | 8.19 | 7.73 | 8.00 | 8.00 | 886,100 |
| 07 jun 2024 | 7.80 | 8.01 | 7.74 | 7.75 | 7.75 | 1,025,100 |
| 06 jun 2024 | 7.40 | 7.85 | 7.33 | 7.80 | 7.80 | 1,267,900 |
| 05 jun 2024 | 7.62 | 7.69 | 7.38 | 7.42 | 7.42 | 866,000 |
| 04 jun 2024 | 7.80 | 7.94 | 7.55 | 7.56 | 7.56 | 971,500 |
| 03 jun 2024 | 8.39 | 8.41 | 7.78 | 7.83 | 7.83 | 1,006,700 |
| 31 may 2024 | 8.09 | 8.54 | 8.05 | 8.31 | 8.31 | 1,098,100 |
| 30 may 2024 | 8.29 | 8.35 | 7.91 | 8.02 | 8.02 | 1,164,800 |
| 29 may 2024 | 8.69 | 8.86 | 8.25 | 8.26 | 8.26 | 1,289,300 |
| 28 may 2024 | 9.29 | 9.29 | 8.75 | 8.81 | 8.81 | 1,288,100 |
| 24 may 2024 | 10.44 | 10.44 | 8.83 | 9.19 | 9.19 | 2,909,100 |
| 23 may 2024 | 10.44 | 10.46 | 10.18 | 10.18 | 10.18 | 698,200 |
| 22 may 2024 | 10.70 | 10.84 | 10.44 | 10.44 | 10.44 | 685,000 |
| 21 may 2024 | 10.55 | 10.87 | 10.55 | 10.73 | 10.73 | 694,300 |
| 20 may 2024 | 10.70 | 10.88 | 10.53 | 10.56 | 10.56 | 849,900 |
| 17 may 2024 | 10.52 | 10.87 | 10.46 | 10.66 | 10.66 | 485,300 |
| 16 may 2024 | 10.43 | 10.65 | 10.28 | 10.52 | 10.52 | 810,400 |
| 15 may 2024 | 10.80 | 10.84 | 10.46 | 10.48 | 10.48 | 498,800 |
| 14 may 2024 | 10.81 | 10.88 | 10.54 | 10.70 | 10.70 | 566,600 |
| 13 may 2024 | 10.47 | 10.74 | 10.45 | 10.64 | 10.64 | 477,700 |
| 10 may 2024 | 10.68 | 10.71 | 10.42 | 10.44 | 10.44 | 372,300 |
| 09 may 2024 | 10.54 | 10.61 | 10.36 | 10.58 | 10.58 | 448,700 |
| 08 may 2024 | 10.97 | 10.97 | 10.44 | 10.52 | 10.52 | 435,100 |
| 07 may 2024 | 10.89 | 11.10 | 10.83 | 10.98 | 10.98 | 630,500 |
| 06 may 2024 | 11.07 | 11.30 | 10.82 | 10.91 | 10.91 | 517,600 |
| 03 may 2024 | 10.70 | 10.89 | 10.59 | 10.87 | 10.87 | 597,900 |
| 02 may 2024 | 10.48 | 10.78 | 10.34 | 10.69 | 10.69 | 543,400 |
| 01 may 2024 | 10.19 | 10.70 | 10.19 | 10.50 | 10.50 | 621,700 |
| 30 abr 2024 | 10.37 | 10.37 | 10.04 | 10.09 | 10.09 | 716,900 |
| 29 abr 2024 | 10.42 | 10.58 | 10.36 | 10.45 | 10.45 | 489,900 |
| 26 abr 2024 | 10.41 | 10.60 | 10.28 | 10.39 | 10.39 | 520,600 |
| 25 abr 2024 | 10.52 | 10.59 | 10.40 | 10.42 | 10.42 | 491,400 |
| 24 abr 2024 | 10.65 | 10.70 | 10.47 | 10.66 | 10.66 | 485,100 |
| 23 abr 2024 | 10.24 | 10.79 | 10.24 | 10.67 | 10.67 | 713,400 |
| 22 abr 2024 | 10.38 | 10.40 | 9.99 | 10.21 | 10.21 | 584,500 |
| 19 abr 2024 | 10.04 | 10.32 | 10.03 | 10.31 | 10.31 | 577,700 |
| 18 abr 2024 | 10.17 | 10.38 | 10.02 | 10.05 | 10.05 | 498,900 |
| 17 abr 2024 | 10.29 | 10.44 | 10.12 | 10.14 | 10.14 | 616,700 |
| 16 abr 2024 | 10.46 | 10.57 | 10.19 | 10.22 | 10.22 | 644,600 |
| 15 abr 2024 | 10.77 | 11.14 | 10.52 | 10.55 | 10.55 | 718,900 |
| 12 abr 2024 | 10.71 | 10.85 | 10.60 | 10.76 | 10.76 | 471,800 |
| 11 abr 2024 | 10.90 | 10.90 | 10.56 | 10.84 | 10.84 | 659,000 |
| 10 abr 2024 | 10.44 | 10.85 | 10.36 | 10.84 | 10.84 | 1,164,200 |
| 09 abr 2024 | 10.27 | 10.71 | 10.21 | 10.69 | 10.69 | 977,900 |
| 08 abr 2024 | 10.17 | 10.46 | 10.14 | 10.24 | 10.24 | 578,700 |
| 05 abr 2024 | 10.25 | 10.34 | 10.02 | 10.13 | 10.13 | 406,200 |
| 04 abr 2024 | 10.25 | 10.63 | 10.20 | 10.27 | 10.27 | 685,700 |
| 03 abr 2024 | 9.67 | 10.09 | 9.67 | 10.05 | 10.05 | 614,700 |
| 02 abr 2024 | 9.77 | 10.02 | 9.59 | 9.75 | 9.75 | 516,500 |
| 01 abr 2024 | 9.93 | 10.04 | 9.80 | 9.95 | 9.95 | 405,700 |
| 28 mar 2024 | 9.70 | 10.17 | 9.70 | 9.95 | 9.95 | 926,900 |
| 27 mar 2024 | 9.35 | 9.74 | 9.35 | 9.72 | 9.72 | 582,000 |
| 26 mar 2024 | 9.60 | 9.68 | 9.28 | 9.28 | 9.28 | 423,400 |
| 25 mar 2024 | 9.55 | 9.78 | 9.44 | 9.52 | 9.52 | 433,800 |
| 22 mar 2024 | 9.77 | 9.84 | 9.41 | 9.44 | 9.44 | 400,600 |
| 21 mar 2024 | 9.66 | 9.81 | 9.51 | 9.71 | 9.71 | 491,500 |
| 20 mar 2024 | 9.48 | 9.57 | 9.28 | 9.53 | 9.53 | 621,500 |
| 19 mar 2024 | 9.45 | 9.80 | 9.45 | 9.51 | 9.51 | 552,000 |
| 18 mar 2024 | 9.50 | 9.69 | 9.43 | 9.48 | 9.48 | 488,600 |
| 15 mar 2024 | 9.52 | 9.75 | 9.52 | 9.57 | 9.57 | 1,365,500 |
| 14 mar 2024 | 9.77 | 9.85 | 9.49 | 9.58 | 9.58 | 637,500 |
| 13 mar 2024 | 9.99 | 10.13 | 9.70 | 9.82 | 9.82 | 678,400 |
| 12 mar 2024 | 10.15 | 10.25 | 9.91 | 9.96 | 9.96 | 581,800 |
| 11 mar 2024 | 9.58 | 10.35 | 9.58 | 10.16 | 10.16 | 1,189,200 |
| 08 mar 2024 | 9.18 | 9.40 | 9.17 | 9.17 | 9.17 | 442,400 |
| 07 mar 2024 | 9.21 | 9.31 | 8.98 | 9.10 | 9.10 | 716,900 |
| 06 mar 2024 | 9.82 | 9.82 | 8.93 | 9.14 | 9.14 | 908,200 |
| 05 mar 2024 | 9.76 | 9.83 | 9.49 | 9.68 | 9.68 | 1,121,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.