¿Qué deberías considerar a la hora de elegir un 'speaker'?

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 ago 2022	11.03	11.32	10.90	11.25	11.25	635,710
05 ago 2022	10.01	10.95	9.66	10.92	10.92	594,700
04 ago 2022	9.67	9.84	9.53	9.66	9.66	257,600
03 ago 2022	9.34	9.71	9.34	9.67	9.67	213,300
02 ago 2022	9.11	9.45	9.05	9.35	9.35	255,600
01 ago 2022	8.66	9.21	8.58	9.12	9.12	557,700
29 jul 2022	9.08	9.08	8.68	8.76	8.76	784,500
28 jul 2022	9.24	9.33	8.91	9.15	9.15	288,800
27 jul 2022	9.11	9.35	9.11	9.22	9.22	272,800
26 jul 2022	9.44	9.51	9.05	9.06	9.06	332,500
25 jul 2022	9.28	9.72	9.25	9.56	9.56	278,000
22 jul 2022	9.25	9.36	9.06	9.24	9.24	284,500
21 jul 2022	9.13	9.23	8.99	9.21	9.21	247,700
20 jul 2022	8.89	9.29	8.86	9.22	9.22	386,600
19 jul 2022	9.15	9.44	8.90	8.94	8.94	510,100
18 jul 2022	8.24	9.08	8.24	8.97	8.97	626,400
15 jul 2022	7.66	8.40	7.59	8.33	8.33	792,300
14 jul 2022	7.80	7.87	7.51	7.57	7.57	504,000
13 jul 2022	7.97	8.09	7.80	7.90	7.90	312,900
12 jul 2022	7.80	8.15	7.80	8.11	8.11	498,200
11 jul 2022	8.33	8.37	7.77	7.82	7.82	668,400
08 jul 2022	8.50	8.82	8.43	8.44	8.44	770,000
07 jul 2022	8.50	8.74	8.40	8.53	8.53	1,033,600
06 jul 2022	8.69	9.10	8.31	8.37	8.37	1,402,600
05 jul 2022	8.78	8.89	8.54	8.71	8.71	785,300
01 jul 2022	9.19	9.42	8.90	8.94	8.94	677,700
30 jun 2022	9.47	9.53	9.17	9.31	9.31	402,300
29 jun 2022	9.25	9.55	9.08	9.55	9.55	801,500
28 jun 2022	9.69	9.85	9.27	9.33	9.33	552,000
27 jun 2022	10.14	10.17	9.51	9.64	9.64	691,500
24 jun 2022	9.52	10.13	9.51	10.02	10.02	1,266,500
23 jun 2022	9.38	9.56	9.26	9.41	9.41	395,600
22 jun 2022	9.25	9.61	9.15	9.36	9.36	597,200
21 jun 2022	9.46	9.54	9.13	9.31	9.31	776,100
17 jun 2022	9.40	9.47	9.12	9.35	9.35	644,100
16 jun 2022	9.32	9.50	9.15	9.25	9.25	803,500
15 jun 2022	9.50	9.70	9.10	9.47	9.47	791,900
14 jun 2022	9.20	9.43	9.06	9.43	9.43	1,230,100
13 jun 2022	9.26	9.32	8.90	9.06	9.06	1,237,300
10 jun 2022	10.15	10.15	9.50	9.51	9.51	777,100
09 jun 2022	10.24	10.46	10.10	10.18	10.18	605,900
08 jun 2022	10.43	10.64	10.34	10.37	10.37	469,000
07 jun 2022	10.17	10.40	10.07	10.17	10.17	822,800
06 jun 2022	9.96	10.45	9.85	10.30	10.30	824,500
03 jun 2022	9.58	9.93	9.58	9.85	9.85	888,700
02 jun 2022	10.55	10.55	9.60	9.67	9.67	1,451,600
01 jun 2022	10.33	10.48	9.60	10.34	10.34	5,890,300
31 may 2022	10.09	10.42	9.72	10.23	10.23	1,586,700
27 may 2022	10.13	10.25	9.44	10.07	10.07	2,170,500
26 may 2022	10.78	11.03	10.18	10.57	10.57	1,552,400
25 may 2022	11.18	11.52	10.96	10.98	10.98	405,600
24 may 2022	11.91	11.91	11.07	11.28	11.28	464,800
23 may 2022	12.16	12.28	11.91	12.06	12.06	337,400
20 may 2022	12.78	12.98	12.00	12.16	12.16	311,900
19 may 2022	12.77	13.07	12.46	12.61	12.61	466,400
18 may 2022	12.50	13.02	12.41	12.79	12.79	368,500
17 may 2022	11.73	12.69	11.73	12.62	12.62	368,400
16 may 2022	11.77	12.04	11.45	11.52	11.52	383,000
13 may 2022	11.71	11.91	11.50	11.85	11.85	418,200
12 may 2022	11.11	11.80	10.92	11.44	11.44	743,400
11 may 2022	12.57	12.59	11.15	11.15	11.15	496,800
10 may 2022	13.30	13.45	12.46	12.47	12.47	598,500
09 may 2022	13.08	13.58	12.98	13.13	13.13	644,100
06 may 2022	13.45	13.56	12.94	13.32	13.32	462,700
05 may 2022	13.68	13.90	12.99	13.48	13.48	1,191,100
04 may 2022	14.34	14.35	13.32	13.88	13.88	608,900
03 may 2022	13.68	15.51	13.56	14.30	14.30	1,272,900
02 may 2022	13.54	13.93	13.36	13.78	13.78	314,000
29 abr 2022	13.55	13.93	13.19	13.49	13.49	427,700
28 abr 2022	14.06	14.06	13.26	13.69	13.69	357,500
27 abr 2022	13.91	14.20	13.72	13.89	13.89	375,800
26 abr 2022	14.29	14.47	13.96	14.01	14.01	441,100
25 abr 2022	13.61	14.22	13.51	14.14	14.14	472,100
22 abr 2022	14.00	14.03	13.42	13.72	13.72	436,900
21 abr 2022	14.22	14.45	13.90	14.01	14.01	416,300
20 abr 2022	14.65	14.73	13.31	14.22	14.22	641,500
19 abr 2022	15.05	15.17	14.77	14.84	14.84	347,000
18 abr 2022	14.88	15.18	14.76	14.85	14.85	272,600
14 abr 2022	15.58	15.58	14.91	14.98	14.98	275,400
13 abr 2022	15.47	15.55	15.24	15.50	15.50	234,800
12 abr 2022	15.70	16.08	15.39	15.40	15.40	334,500
11 abr 2022	15.67	15.74	15.17	15.32	15.32	320,000
08 abr 2022	15.91	15.98	15.64	15.81	15.81	308,100
07 abr 2022	15.80	15.86	15.48	15.82	15.82	255,900
06 abr 2022	15.84	16.08	15.36	15.87	15.87	440,300
05 abr 2022	16.69	16.75	15.94	16.06	16.06	247,600
04 abr 2022	16.55	16.63	16.21	16.62	16.62	254,900
01 abr 2022	16.31	16.45	15.75	16.44	16.44	322,100
31 mar 2022	16.09	16.40	16.03	16.25	16.25	230,500
30 mar 2022	16.32	16.56	16.14	16.22	16.22	297,800
29 mar 2022	16.28	16.56	16.09	16.32	16.32	367,900
28 mar 2022	16.11	16.18	15.69	15.97	15.97	257,200
25 mar 2022	15.94	16.29	15.94	16.13	16.13	201,300
24 mar 2022	15.92	15.99	15.64	15.95	15.95	187,100
23 mar 2022	15.88	16.16	15.77	15.96	15.96	259,400
22 mar 2022	16.30	16.31	15.84	15.96	15.96	269,000
21 mar 2022	15.83	16.22	15.66	16.16	16.16	307,400
18 mar 2022	16.10	16.17	15.62	15.89	15.89	1,058,500
17 mar 2022	15.60	16.14	15.59	16.10	16.10	314,400
16 mar 2022	15.77	15.99	15.35	15.80	15.80	486,600
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...

S&P 5004,140.06-5.13(-0.12%)

Dow Jones32,832.54+29.04(+0.09%)

Nasdaq12,644.46-13.14(-0.10%)

Russell 20001,941.21+19.39(+1.01%)

Petróleo90.45-0.31(-0.34%)

Oro1,786.40-0.40(-0.02%)

¿Qué deberías considerar a la hora de elegir un 'speaker'?

Lions Gate Entertainment Corp. (LGF-A)

S&P 500
4,140.06
-5.13(-0.12%)

Dow Jones
32,832.54
+29.04(+0.09%)

Nasdaq
12,644.46
-13.14(-0.10%)

Russell 2000
1,941.21
+19.39(+1.01%)

Petróleo
90.45
-0.31(-0.34%)

Oro
1,786.40
-0.40(-0.02%)