U.S. markets open in 2 hours 56 minutes

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.77+0.38 (+2.32%)
Al cierre: 04:00PM EST
16.77 0.00 (0.00%)
Fuera de horario: 04:47PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202216.0816.8915.3916.7716.77549,400
21 de ene. de 202216.7217.1316.3016.3916.39907,400
20 de ene. de 202217.3417.5816.9016.9716.97389,800
19 de ene. de 202217.6417.6816.9117.2517.25588,300
18 de ene. de 202218.2018.2817.5717.6417.64432,200
14 de ene. de 202218.2018.3517.8018.3418.34432,400
13 de ene. de 202218.4318.7618.2718.3518.35298,200
12 de ene. de 202218.4218.8418.2218.3818.38566,900
11 de ene. de 202217.2218.1616.8818.1518.15729,400
10 de ene. de 202217.4517.4716.8317.1117.11475,800
07 de ene. de 202216.9717.6616.9717.4917.49464,900
06 de ene. de 202217.4217.7016.8316.9916.99462,400
05 de ene. de 202217.8118.4317.3817.4617.46726,900
04 de ene. de 202218.0118.6617.3917.6617.66940,200
03 de ene. de 202216.7617.4516.7617.0717.07502,400
31 de dic. de 202115.9016.7615.9016.6416.64455,900
30 de dic. de 202116.1016.4215.9915.9915.99313,200
29 de dic. de 202115.9516.0115.6615.9515.95239,900
28 de dic. de 202115.9916.3915.8515.8715.87306,000
27 de dic. de 202116.3316.3515.8116.0816.08313,600
23 de dic. de 202116.0416.4315.7916.4016.40268,000
22 de dic. de 202115.7315.9115.4515.7815.78274,800
21 de dic. de 202115.1615.7815.1615.7615.76443,700
20 de dic. de 202115.0215.1514.6015.0115.01547,600
17 de dic. de 202115.3415.8715.1915.2915.29655,100
16 de dic. de 202115.6715.7615.2315.4115.41501,700
15 de dic. de 202115.4615.5814.9315.5115.51551,000
14 de dic. de 202115.2115.8415.1815.5015.50582,400
13 de dic. de 202115.6215.8415.2815.6415.64536,800
10 de dic. de 202115.8416.1715.4615.8515.85398,000
09 de dic. de 202116.1716.5215.7315.8615.86346,200
08 de dic. de 202116.0516.8815.9816.4816.48935,400
07 de dic. de 202115.5216.1615.4616.0316.03722,000
06 de dic. de 202115.3415.6614.9515.2615.26481,500
03 de dic. de 202115.0715.1214.6215.0715.07515,400
02 de dic. de 202114.4715.2214.2715.0415.04642,300
01 de dic. de 202115.2315.4014.2814.3414.34770,600
30 de nov. de 202114.5214.8114.1214.6514.65832,000
29 de nov. de 202115.1415.2314.4614.8114.81466,900
26 de nov. de 202114.7915.1614.1314.8414.84519,300
24 de nov. de 202115.4915.7315.1015.5415.54402,100
23 de nov. de 202116.3416.4515.6115.6215.62511,200
22 de nov. de 202116.4516.6015.8516.3516.35487,200
19 de nov. de 202117.6017.6516.2816.3516.35950,500
18 de nov. de 202118.1918.2017.7017.8617.86619,400
17 de nov. de 202118.0018.2917.7118.0718.07598,000
16 de nov. de 202118.1818.1817.5917.8817.88534,200
15 de nov. de 202117.7118.3017.4518.2918.29682,600
12 de nov. de 202117.7117.7517.2817.4117.41393,800
11 de nov. de 202116.7517.8216.6817.7417.74699,400
10 de nov. de 202116.5317.5716.4117.0417.041,139,200
09 de nov. de 202116.7717.2816.6616.7516.75966,800
08 de nov. de 202117.0417.0716.0816.6516.65821,900
05 de nov. de 202115.2416.9814.8616.9316.932,355,400
04 de nov. de 202113.9513.9513.5713.8713.87361,800
03 de nov. de 202113.7813.9713.5413.8613.86556,700
02 de nov. de 202113.8813.9413.3613.4813.48499,900
01 de nov. de 202112.9214.0312.8113.8313.83736,100
29 de oct. de 202113.0913.1712.8712.9512.95598,500
28 de oct. de 202113.0813.1912.7413.1213.12716,400
27 de oct. de 202114.0814.0812.7712.9412.941,046,400
26 de oct. de 202114.4514.5113.9414.1314.13419,500
25 de oct. de 202114.5814.8014.4914.5214.52380,500
22 de oct. de 202114.6014.6814.3014.6614.66464,700
21 de oct. de 202114.9115.1414.6114.6614.66563,900
20 de oct. de 202114.5515.1414.4314.9114.91600,900
19 de oct. de 202114.3314.5713.9614.5514.55717,800
18 de oct. de 202114.9014.9714.1814.2514.25600,400
15 de oct. de 202114.7815.1414.6614.9114.91637,400
14 de oct. de 202114.1814.7414.1214.4814.48492,900
13 de oct. de 202114.8915.0113.9914.1714.17824,100
12 de oct. de 202114.3714.6514.2714.6414.64347,500
11 de oct. de 202114.5214.6814.3614.3914.39255,900
08 de oct. de 202114.4814.9514.3814.5214.52384,000
07 de oct. de 202114.3014.6314.3014.3514.35390,500
06 de oct. de 202114.7314.7914.2514.3014.30552,200
05 de oct. de 202114.7014.9814.5314.9314.93494,300
04 de oct. de 202114.7914.8414.4714.5714.57547,100
01 de oct. de 202114.3914.8414.1414.7714.77612,700
30 de sep. de 202114.1314.2513.8514.1914.19552,000
29 de sep. de 202113.9214.1813.8214.0914.09435,000
28 de sep. de 202114.4914.4913.9913.9913.99620,800
27 de sep. de 202114.1914.6714.1314.4514.45671,500
24 de sep. de 202113.8014.2113.6414.1214.12633,600
23 de sep. de 202113.3213.8513.2613.8013.80641,000
22 de sep. de 202113.2113.4213.0713.2513.25781,600
21 de sep. de 202113.0713.3612.8413.1213.121,252,800
20 de sep. de 202112.8413.0512.6913.0513.05897,100
17 de sep. de 202113.3313.4913.1413.1513.151,088,700
16 de sep. de 202113.0313.4112.9713.2113.21527,500
15 de sep. de 202113.1813.1912.7113.1013.10879,200
14 de sep. de 202113.5013.5013.0613.1613.16794,600
13 de sep. de 202113.2413.4813.0013.3413.34746,100
10 de sep. de 202113.0013.4012.8613.1813.181,014,400
09 de sep. de 202112.2713.1512.2412.9412.941,124,000
08 de sep. de 202112.5812.8012.2812.3312.33605,800
07 de sep. de 202112.8313.0912.6212.6212.62477,800
03 de sep. de 202112.9913.0112.6612.8312.83618,600
02 de sep. de 202112.8213.2012.8212.9812.98754,400
01 de sep. de 202113.0613.1112.7412.8712.87747,900
*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...