Lions Gate Entertainment Corp. (LGF-A)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 de ene. de 2022 | 16.08 | 16.89 | 15.39 | 16.77 | 16.77 | 549,400 |
| 21 de ene. de 2022 | 16.72 | 17.13 | 16.30 | 16.39 | 16.39 | 907,400 |
| 20 de ene. de 2022 | 17.34 | 17.58 | 16.90 | 16.97 | 16.97 | 389,800 |
| 19 de ene. de 2022 | 17.64 | 17.68 | 16.91 | 17.25 | 17.25 | 588,300 |
| 18 de ene. de 2022 | 18.20 | 18.28 | 17.57 | 17.64 | 17.64 | 432,200 |
| 14 de ene. de 2022 | 18.20 | 18.35 | 17.80 | 18.34 | 18.34 | 432,400 |
| 13 de ene. de 2022 | 18.43 | 18.76 | 18.27 | 18.35 | 18.35 | 298,200 |
| 12 de ene. de 2022 | 18.42 | 18.84 | 18.22 | 18.38 | 18.38 | 566,900 |
| 11 de ene. de 2022 | 17.22 | 18.16 | 16.88 | 18.15 | 18.15 | 729,400 |
| 10 de ene. de 2022 | 17.45 | 17.47 | 16.83 | 17.11 | 17.11 | 475,800 |
| 07 de ene. de 2022 | 16.97 | 17.66 | 16.97 | 17.49 | 17.49 | 464,900 |
| 06 de ene. de 2022 | 17.42 | 17.70 | 16.83 | 16.99 | 16.99 | 462,400 |
| 05 de ene. de 2022 | 17.81 | 18.43 | 17.38 | 17.46 | 17.46 | 726,900 |
| 04 de ene. de 2022 | 18.01 | 18.66 | 17.39 | 17.66 | 17.66 | 940,200 |
| 03 de ene. de 2022 | 16.76 | 17.45 | 16.76 | 17.07 | 17.07 | 502,400 |
| 31 de dic. de 2021 | 15.90 | 16.76 | 15.90 | 16.64 | 16.64 | 455,900 |
| 30 de dic. de 2021 | 16.10 | 16.42 | 15.99 | 15.99 | 15.99 | 313,200 |
| 29 de dic. de 2021 | 15.95 | 16.01 | 15.66 | 15.95 | 15.95 | 239,900 |
| 28 de dic. de 2021 | 15.99 | 16.39 | 15.85 | 15.87 | 15.87 | 306,000 |
| 27 de dic. de 2021 | 16.33 | 16.35 | 15.81 | 16.08 | 16.08 | 313,600 |
| 23 de dic. de 2021 | 16.04 | 16.43 | 15.79 | 16.40 | 16.40 | 268,000 |
| 22 de dic. de 2021 | 15.73 | 15.91 | 15.45 | 15.78 | 15.78 | 274,800 |
| 21 de dic. de 2021 | 15.16 | 15.78 | 15.16 | 15.76 | 15.76 | 443,700 |
| 20 de dic. de 2021 | 15.02 | 15.15 | 14.60 | 15.01 | 15.01 | 547,600 |
| 17 de dic. de 2021 | 15.34 | 15.87 | 15.19 | 15.29 | 15.29 | 655,100 |
| 16 de dic. de 2021 | 15.67 | 15.76 | 15.23 | 15.41 | 15.41 | 501,700 |
| 15 de dic. de 2021 | 15.46 | 15.58 | 14.93 | 15.51 | 15.51 | 551,000 |
| 14 de dic. de 2021 | 15.21 | 15.84 | 15.18 | 15.50 | 15.50 | 582,400 |
| 13 de dic. de 2021 | 15.62 | 15.84 | 15.28 | 15.64 | 15.64 | 536,800 |
| 10 de dic. de 2021 | 15.84 | 16.17 | 15.46 | 15.85 | 15.85 | 398,000 |
| 09 de dic. de 2021 | 16.17 | 16.52 | 15.73 | 15.86 | 15.86 | 346,200 |
| 08 de dic. de 2021 | 16.05 | 16.88 | 15.98 | 16.48 | 16.48 | 935,400 |
| 07 de dic. de 2021 | 15.52 | 16.16 | 15.46 | 16.03 | 16.03 | 722,000 |
| 06 de dic. de 2021 | 15.34 | 15.66 | 14.95 | 15.26 | 15.26 | 481,500 |
| 03 de dic. de 2021 | 15.07 | 15.12 | 14.62 | 15.07 | 15.07 | 515,400 |
| 02 de dic. de 2021 | 14.47 | 15.22 | 14.27 | 15.04 | 15.04 | 642,300 |
| 01 de dic. de 2021 | 15.23 | 15.40 | 14.28 | 14.34 | 14.34 | 770,600 |
| 30 de nov. de 2021 | 14.52 | 14.81 | 14.12 | 14.65 | 14.65 | 832,000 |
| 29 de nov. de 2021 | 15.14 | 15.23 | 14.46 | 14.81 | 14.81 | 466,900 |
| 26 de nov. de 2021 | 14.79 | 15.16 | 14.13 | 14.84 | 14.84 | 519,300 |
| 24 de nov. de 2021 | 15.49 | 15.73 | 15.10 | 15.54 | 15.54 | 402,100 |
| 23 de nov. de 2021 | 16.34 | 16.45 | 15.61 | 15.62 | 15.62 | 511,200 |
| 22 de nov. de 2021 | 16.45 | 16.60 | 15.85 | 16.35 | 16.35 | 487,200 |
| 19 de nov. de 2021 | 17.60 | 17.65 | 16.28 | 16.35 | 16.35 | 950,500 |
| 18 de nov. de 2021 | 18.19 | 18.20 | 17.70 | 17.86 | 17.86 | 619,400 |
| 17 de nov. de 2021 | 18.00 | 18.29 | 17.71 | 18.07 | 18.07 | 598,000 |
| 16 de nov. de 2021 | 18.18 | 18.18 | 17.59 | 17.88 | 17.88 | 534,200 |
| 15 de nov. de 2021 | 17.71 | 18.30 | 17.45 | 18.29 | 18.29 | 682,600 |
| 12 de nov. de 2021 | 17.71 | 17.75 | 17.28 | 17.41 | 17.41 | 393,800 |
| 11 de nov. de 2021 | 16.75 | 17.82 | 16.68 | 17.74 | 17.74 | 699,400 |
| 10 de nov. de 2021 | 16.53 | 17.57 | 16.41 | 17.04 | 17.04 | 1,139,200 |
| 09 de nov. de 2021 | 16.77 | 17.28 | 16.66 | 16.75 | 16.75 | 966,800 |
| 08 de nov. de 2021 | 17.04 | 17.07 | 16.08 | 16.65 | 16.65 | 821,900 |
| 05 de nov. de 2021 | 15.24 | 16.98 | 14.86 | 16.93 | 16.93 | 2,355,400 |
| 04 de nov. de 2021 | 13.95 | 13.95 | 13.57 | 13.87 | 13.87 | 361,800 |
| 03 de nov. de 2021 | 13.78 | 13.97 | 13.54 | 13.86 | 13.86 | 556,700 |
| 02 de nov. de 2021 | 13.88 | 13.94 | 13.36 | 13.48 | 13.48 | 499,900 |
| 01 de nov. de 2021 | 12.92 | 14.03 | 12.81 | 13.83 | 13.83 | 736,100 |
| 29 de oct. de 2021 | 13.09 | 13.17 | 12.87 | 12.95 | 12.95 | 598,500 |
| 28 de oct. de 2021 | 13.08 | 13.19 | 12.74 | 13.12 | 13.12 | 716,400 |
| 27 de oct. de 2021 | 14.08 | 14.08 | 12.77 | 12.94 | 12.94 | 1,046,400 |
| 26 de oct. de 2021 | 14.45 | 14.51 | 13.94 | 14.13 | 14.13 | 419,500 |
| 25 de oct. de 2021 | 14.58 | 14.80 | 14.49 | 14.52 | 14.52 | 380,500 |
| 22 de oct. de 2021 | 14.60 | 14.68 | 14.30 | 14.66 | 14.66 | 464,700 |
| 21 de oct. de 2021 | 14.91 | 15.14 | 14.61 | 14.66 | 14.66 | 563,900 |
| 20 de oct. de 2021 | 14.55 | 15.14 | 14.43 | 14.91 | 14.91 | 600,900 |
| 19 de oct. de 2021 | 14.33 | 14.57 | 13.96 | 14.55 | 14.55 | 717,800 |
| 18 de oct. de 2021 | 14.90 | 14.97 | 14.18 | 14.25 | 14.25 | 600,400 |
| 15 de oct. de 2021 | 14.78 | 15.14 | 14.66 | 14.91 | 14.91 | 637,400 |
| 14 de oct. de 2021 | 14.18 | 14.74 | 14.12 | 14.48 | 14.48 | 492,900 |
| 13 de oct. de 2021 | 14.89 | 15.01 | 13.99 | 14.17 | 14.17 | 824,100 |
| 12 de oct. de 2021 | 14.37 | 14.65 | 14.27 | 14.64 | 14.64 | 347,500 |
| 11 de oct. de 2021 | 14.52 | 14.68 | 14.36 | 14.39 | 14.39 | 255,900 |
| 08 de oct. de 2021 | 14.48 | 14.95 | 14.38 | 14.52 | 14.52 | 384,000 |
| 07 de oct. de 2021 | 14.30 | 14.63 | 14.30 | 14.35 | 14.35 | 390,500 |
| 06 de oct. de 2021 | 14.73 | 14.79 | 14.25 | 14.30 | 14.30 | 552,200 |
| 05 de oct. de 2021 | 14.70 | 14.98 | 14.53 | 14.93 | 14.93 | 494,300 |
| 04 de oct. de 2021 | 14.79 | 14.84 | 14.47 | 14.57 | 14.57 | 547,100 |
| 01 de oct. de 2021 | 14.39 | 14.84 | 14.14 | 14.77 | 14.77 | 612,700 |
| 30 de sep. de 2021 | 14.13 | 14.25 | 13.85 | 14.19 | 14.19 | 552,000 |
| 29 de sep. de 2021 | 13.92 | 14.18 | 13.82 | 14.09 | 14.09 | 435,000 |
| 28 de sep. de 2021 | 14.49 | 14.49 | 13.99 | 13.99 | 13.99 | 620,800 |
| 27 de sep. de 2021 | 14.19 | 14.67 | 14.13 | 14.45 | 14.45 | 671,500 |
| 24 de sep. de 2021 | 13.80 | 14.21 | 13.64 | 14.12 | 14.12 | 633,600 |
| 23 de sep. de 2021 | 13.32 | 13.85 | 13.26 | 13.80 | 13.80 | 641,000 |
| 22 de sep. de 2021 | 13.21 | 13.42 | 13.07 | 13.25 | 13.25 | 781,600 |
| 21 de sep. de 2021 | 13.07 | 13.36 | 12.84 | 13.12 | 13.12 | 1,252,800 |
| 20 de sep. de 2021 | 12.84 | 13.05 | 12.69 | 13.05 | 13.05 | 897,100 |
| 17 de sep. de 2021 | 13.33 | 13.49 | 13.14 | 13.15 | 13.15 | 1,088,700 |
| 16 de sep. de 2021 | 13.03 | 13.41 | 12.97 | 13.21 | 13.21 | 527,500 |
| 15 de sep. de 2021 | 13.18 | 13.19 | 12.71 | 13.10 | 13.10 | 879,200 |
| 14 de sep. de 2021 | 13.50 | 13.50 | 13.06 | 13.16 | 13.16 | 794,600 |
| 13 de sep. de 2021 | 13.24 | 13.48 | 13.00 | 13.34 | 13.34 | 746,100 |
| 10 de sep. de 2021 | 13.00 | 13.40 | 12.86 | 13.18 | 13.18 | 1,014,400 |
| 09 de sep. de 2021 | 12.27 | 13.15 | 12.24 | 12.94 | 12.94 | 1,124,000 |
| 08 de sep. de 2021 | 12.58 | 12.80 | 12.28 | 12.33 | 12.33 | 605,800 |
| 07 de sep. de 2021 | 12.83 | 13.09 | 12.62 | 12.62 | 12.62 | 477,800 |
| 03 de sep. de 2021 | 12.99 | 13.01 | 12.66 | 12.83 | 12.83 | 618,600 |
| 02 de sep. de 2021 | 12.82 | 13.20 | 12.82 | 12.98 | 12.98 | 754,400 |
| 01 de sep. de 2021 | 13.06 | 13.11 | 12.74 | 12.87 | 12.87 | 747,900 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
