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
9.72+0.19 (+1.99%)
Al cierre: 04:00PM EDT
9.71 -0.01 (-0.10%)
Fuera de horario: 05:02PM EDT
Periodo de tiempo:
26 mar 2022 - 26 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 20239.469.739.169.729.72786,900
23 mar 20239.519.859.329.539.53569,300
22 mar 20239.719.879.409.429.42643,200
21 mar 20239.389.849.389.719.71638,600
20 mar 20238.779.288.779.219.21806,400
17 mar 20239.379.388.728.778.771,039,600
16 mar 20238.829.418.739.399.39819,300
15 mar 20238.679.048.558.998.99721,500
14 mar 20239.459.588.918.988.981,491,600
13 mar 20238.959.278.619.129.12895,000
10 mar 20239.629.639.079.209.20772,100
09 mar 202310.4010.589.569.639.63822,600
08 mar 202310.3710.6310.2110.4610.46452,900
07 mar 202310.3210.6310.2310.3110.31515,500
06 mar 202310.5610.7210.4110.4610.46535,700
03 mar 202310.8510.9110.4810.4910.49748,500
02 mar 202310.4610.8510.3610.7710.77503,000
01 mar 202310.5110.7210.2510.6010.60843,400
28 feb 202310.6610.8510.4510.6110.612,600,800
27 feb 202310.6410.7810.6210.6610.66856,500
24 feb 202310.5210.8010.4110.5010.50786,900
23 feb 202310.9411.0110.6010.9110.91888,400
22 feb 202310.5110.9110.4310.8210.821,301,200
21 feb 202310.3410.5310.0510.2410.24770,200
17 feb 202310.7810.7810.3710.6410.64863,500
16 feb 202310.7810.9010.5510.6910.69942,200
15 feb 20239.9911.139.9611.0411.041,486,600
14 feb 20239.8910.269.6710.0410.041,694,000
13 feb 202310.2510.259.569.949.941,599,500
10 feb 20238.9810.368.5410.3410.342,830,900
09 feb 20238.838.868.128.258.25795,000
08 feb 20238.698.878.558.698.69768,600
07 feb 20238.838.878.488.728.721,040,700
06 feb 20239.029.208.638.898.891,414,900
03 feb 20239.259.548.939.119.111,199,300
02 feb 20239.029.408.919.349.342,174,100
01 feb 20237.939.037.928.938.933,305,000
31 ene 20237.818.037.717.977.971,444,600
30 ene 20237.657.807.567.757.75531,900
27 ene 20237.647.827.537.787.78469,400
26 ene 20237.637.857.587.717.71686,200
25 ene 20237.287.527.187.527.52563,000
24 ene 20237.257.527.257.397.39721,600
23 ene 20237.097.427.017.427.42509,700
20 ene 20236.997.266.767.087.081,101,200
19 ene 20237.167.166.846.926.921,525,500
18 ene 20237.457.567.177.257.25629,300
17 ene 20237.277.407.057.307.30626,300
13 ene 20237.207.577.207.517.51784,700
12 ene 20237.407.487.217.397.39519,300
11 ene 20237.247.327.097.287.28800,200
10 ene 20237.037.146.897.147.14816,600
09 ene 20236.677.096.667.027.021,062,800
06 ene 20236.666.766.396.606.601,297,100
05 ene 20236.286.626.086.596.591,591,400
04 ene 20235.636.435.556.396.391,445,300
03 ene 20235.545.915.495.525.521,792,100
30 dic 20225.625.735.535.715.71961,800
29 dic 20225.625.855.465.705.701,326,700
28 dic 20225.685.875.485.495.491,670,000
27 dic 20226.106.105.695.705.702,382,500
23 dic 20226.136.215.996.106.10844,400
22 dic 20226.166.215.996.196.191,053,200
21 dic 20225.866.245.866.206.201,959,600
20 dic 20225.655.815.535.705.701,451,600
19 dic 20226.056.055.745.785.781,181,200
16 dic 20226.186.205.906.056.051,872,000
15 dic 20226.416.496.136.176.17857,600
14 dic 20226.456.616.386.516.511,141,900
13 dic 20226.486.926.376.536.531,203,100
12 dic 20226.066.255.996.256.251,062,300
09 dic 20225.936.435.926.116.111,338,800
08 dic 20226.006.155.825.975.971,968,500
07 dic 20226.736.735.905.915.913,297,100
06 dic 20227.617.616.936.966.96902,900
05 dic 20227.668.057.667.717.71820,700
02 dic 20227.137.796.957.787.78699,300
01 dic 20227.667.777.237.237.23722,200
30 nov 20227.767.767.307.647.641,278,100
29 nov 20227.647.787.497.607.603,086,800
28 nov 20227.527.917.247.647.641,203,000
25 nov 20227.497.857.497.657.65759,500
23 nov 20227.257.747.117.567.56933,800
22 nov 20227.017.076.727.037.03869,600
21 nov 20227.387.446.957.097.09883,100
18 nov 20226.907.136.746.836.831,283,200
17 nov 20226.756.886.456.886.881,260,900
16 nov 20227.767.766.686.736.731,858,500
15 nov 20227.738.017.627.797.79865,000
14 nov 20227.447.677.397.557.55812,200
11 nov 20226.927.806.927.667.66915,900
10 nov 20226.687.136.646.996.991,010,700
09 nov 20226.646.976.346.386.381,388,100
08 nov 20227.157.156.656.816.812,006,500
07 nov 20227.147.236.797.037.031,569,100
04 nov 20227.557.556.697.217.211,517,300
03 nov 20227.818.007.417.517.51968,600
02 nov 20228.158.407.977.987.98674,100
01 nov 20228.268.568.258.348.34584,700
31 oct 20228.138.137.818.068.06622,400
*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...