U.S. markets closed

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.25+0.33 (+3.02%)
Al cierre: 04:00PM EDT
11.25 0.00 (0.00%)
Fuera de horario: 04:32PM EDT
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 202211.0311.3210.9011.2511.25635,710
05 ago 202210.0110.959.6610.9210.92594,700
04 ago 20229.679.849.539.669.66257,600
03 ago 20229.349.719.349.679.67213,300
02 ago 20229.119.459.059.359.35255,600
01 ago 20228.669.218.589.129.12557,700
29 jul 20229.089.088.688.768.76784,500
28 jul 20229.249.338.919.159.15288,800
27 jul 20229.119.359.119.229.22272,800
26 jul 20229.449.519.059.069.06332,500
25 jul 20229.289.729.259.569.56278,000
22 jul 20229.259.369.069.249.24284,500
21 jul 20229.139.238.999.219.21247,700
20 jul 20228.899.298.869.229.22386,600
19 jul 20229.159.448.908.948.94510,100
18 jul 20228.249.088.248.978.97626,400
15 jul 20227.668.407.598.338.33792,300
14 jul 20227.807.877.517.577.57504,000
13 jul 20227.978.097.807.907.90312,900
12 jul 20227.808.157.808.118.11498,200
11 jul 20228.338.377.777.827.82668,400
08 jul 20228.508.828.438.448.44770,000
07 jul 20228.508.748.408.538.531,033,600
06 jul 20228.699.108.318.378.371,402,600
05 jul 20228.788.898.548.718.71785,300
01 jul 20229.199.428.908.948.94677,700
30 jun 20229.479.539.179.319.31402,300
29 jun 20229.259.559.089.559.55801,500
28 jun 20229.699.859.279.339.33552,000
27 jun 202210.1410.179.519.649.64691,500
24 jun 20229.5210.139.5110.0210.021,266,500
23 jun 20229.389.569.269.419.41395,600
22 jun 20229.259.619.159.369.36597,200
21 jun 20229.469.549.139.319.31776,100
17 jun 20229.409.479.129.359.35644,100
16 jun 20229.329.509.159.259.25803,500
15 jun 20229.509.709.109.479.47791,900
14 jun 20229.209.439.069.439.431,230,100
13 jun 20229.269.328.909.069.061,237,300
10 jun 202210.1510.159.509.519.51777,100
09 jun 202210.2410.4610.1010.1810.18605,900
08 jun 202210.4310.6410.3410.3710.37469,000
07 jun 202210.1710.4010.0710.1710.17822,800
06 jun 20229.9610.459.8510.3010.30824,500
03 jun 20229.589.939.589.859.85888,700
02 jun 202210.5510.559.609.679.671,451,600
01 jun 202210.3310.489.6010.3410.345,890,300
31 may 202210.0910.429.7210.2310.231,586,700
27 may 202210.1310.259.4410.0710.072,170,500
26 may 202210.7811.0310.1810.5710.571,552,400
25 may 202211.1811.5210.9610.9810.98405,600
24 may 202211.9111.9111.0711.2811.28464,800
23 may 202212.1612.2811.9112.0612.06337,400
20 may 202212.7812.9812.0012.1612.16311,900
19 may 202212.7713.0712.4612.6112.61466,400
18 may 202212.5013.0212.4112.7912.79368,500
17 may 202211.7312.6911.7312.6212.62368,400
16 may 202211.7712.0411.4511.5211.52383,000
13 may 202211.7111.9111.5011.8511.85418,200
12 may 202211.1111.8010.9211.4411.44743,400
11 may 202212.5712.5911.1511.1511.15496,800
10 may 202213.3013.4512.4612.4712.47598,500
09 may 202213.0813.5812.9813.1313.13644,100
06 may 202213.4513.5612.9413.3213.32462,700
05 may 202213.6813.9012.9913.4813.481,191,100
04 may 202214.3414.3513.3213.8813.88608,900
03 may 202213.6815.5113.5614.3014.301,272,900
02 may 202213.5413.9313.3613.7813.78314,000
29 abr 202213.5513.9313.1913.4913.49427,700
28 abr 202214.0614.0613.2613.6913.69357,500
27 abr 202213.9114.2013.7213.8913.89375,800
26 abr 202214.2914.4713.9614.0114.01441,100
25 abr 202213.6114.2213.5114.1414.14472,100
22 abr 202214.0014.0313.4213.7213.72436,900
21 abr 202214.2214.4513.9014.0114.01416,300
20 abr 202214.6514.7313.3114.2214.22641,500
19 abr 202215.0515.1714.7714.8414.84347,000
18 abr 202214.8815.1814.7614.8514.85272,600
14 abr 202215.5815.5814.9114.9814.98275,400
13 abr 202215.4715.5515.2415.5015.50234,800
12 abr 202215.7016.0815.3915.4015.40334,500
11 abr 202215.6715.7415.1715.3215.32320,000
08 abr 202215.9115.9815.6415.8115.81308,100
07 abr 202215.8015.8615.4815.8215.82255,900
06 abr 202215.8416.0815.3615.8715.87440,300
05 abr 202216.6916.7515.9416.0616.06247,600
04 abr 202216.5516.6316.2116.6216.62254,900
01 abr 202216.3116.4515.7516.4416.44322,100
31 mar 202216.0916.4016.0316.2516.25230,500
30 mar 202216.3216.5616.1416.2216.22297,800
29 mar 202216.2816.5616.0916.3216.32367,900
28 mar 202216.1116.1815.6915.9715.97257,200
25 mar 202215.9416.2915.9416.1316.13201,300
24 mar 202215.9215.9915.6415.9515.95187,100
23 mar 202215.8816.1615.7715.9615.96259,400
22 mar 202216.3016.3115.8415.9615.96269,000
21 mar 202215.8316.2215.6616.1616.16307,400
18 mar 202216.1016.1715.6215.8915.891,058,500
17 mar 202215.6016.1415.5916.1016.10314,400
16 mar 202215.7715.9915.3515.8015.80486,600
*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...