U.S. markets closed

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.80-0.23 (-2.55%)
Al cierre: 04:00PM EDT
9.00 +0.20 (+2.27%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20249.059.168.798.808.80456,512
18 jul 20249.169.499.039.039.03643,900
17 jul 20249.039.348.999.209.20675,100
16 jul 20249.169.208.769.079.07753,500
15 jul 20249.159.168.889.119.11444,700
12 jul 20249.389.418.989.029.02674,200
11 jul 20249.209.539.039.139.131,038,300
10 jul 20248.849.018.729.019.011,866,600
09 jul 20249.169.188.598.818.812,908,300
08 jul 20249.399.659.169.169.161,089,800
05 jul 20248.989.348.879.309.301,157,300
03 jul 20249.469.469.019.079.07444,300
02 jul 20249.679.859.329.409.401,951,000
01 jul 20249.399.639.189.609.602,282,900
28 jun 20249.409.549.189.429.424,214,600
27 jun 20249.329.429.039.209.20869,500
26 jun 20248.689.338.689.319.311,353,800
25 jun 20248.708.848.608.798.79616,600
24 jun 20248.718.818.598.698.69618,200
21 jun 20248.678.848.498.608.601,270,400
20 jun 20248.338.728.298.728.72984,300
18 jun 20248.358.658.328.358.35936,900
17 jun 20248.298.438.178.358.35820,900
14 jun 20248.078.278.068.218.21715,500
13 jun 20248.048.357.978.178.171,436,900
12 jun 20247.908.147.808.058.051,142,300
11 jun 20248.008.157.707.717.71741,400
10 jun 20247.858.197.738.008.00886,100
07 jun 20247.808.017.747.757.751,025,100
06 jun 20247.407.857.337.807.801,267,900
05 jun 20247.627.697.387.427.42866,000
04 jun 20247.807.947.557.567.56971,500
03 jun 20248.398.417.787.837.831,006,700
31 may 20248.098.548.058.318.311,098,100
30 may 20248.298.357.918.028.021,164,800
29 may 20248.698.868.258.268.261,289,300
28 may 20249.299.298.758.818.811,288,100
24 may 202410.4410.448.839.199.192,909,100
23 may 202410.4410.4610.1810.1810.18698,200
22 may 202410.7010.8410.4410.4410.44685,000
21 may 202410.5510.8710.5510.7310.73694,300
20 may 202410.7010.8810.5310.5610.56849,900
17 may 202410.5210.8710.4610.6610.66485,300
16 may 202410.4310.6510.2810.5210.52810,400
15 may 202410.8010.8410.4610.4810.48498,800
14 may 202410.8110.8810.5410.7010.70566,600
13 may 202410.4710.7410.4510.6410.64477,700
10 may 202410.6810.7110.4210.4410.44372,300
09 may 202410.5410.6110.3610.5810.58448,700
08 may 202410.9710.9710.4410.5210.52435,100
07 may 202410.8911.1010.8310.9810.98630,500
06 may 202411.0711.3010.8210.9110.91517,600
03 may 202410.7010.8910.5910.8710.87597,900
02 may 202410.4810.7810.3410.6910.69543,400
01 may 202410.1910.7010.1910.5010.50621,700
30 abr 202410.3710.3710.0410.0910.09716,900
29 abr 202410.4210.5810.3610.4510.45489,900
26 abr 202410.4110.6010.2810.3910.39520,600
25 abr 202410.5210.5910.4010.4210.42491,400
24 abr 202410.6510.7010.4710.6610.66485,100
23 abr 202410.2410.7910.2410.6710.67713,400
22 abr 202410.3810.409.9910.2110.21584,500
19 abr 202410.0410.3210.0310.3110.31577,700
18 abr 202410.1710.3810.0210.0510.05498,900
17 abr 202410.2910.4410.1210.1410.14616,700
16 abr 202410.4610.5710.1910.2210.22644,600
15 abr 202410.7711.1410.5210.5510.55718,900
12 abr 202410.7110.8510.6010.7610.76471,800
11 abr 202410.9010.9010.5610.8410.84659,000
10 abr 202410.4410.8510.3610.8410.841,164,200
09 abr 202410.2710.7110.2110.6910.69977,900
08 abr 202410.1710.4610.1410.2410.24578,700
05 abr 202410.2510.3410.0210.1310.13406,200
04 abr 202410.2510.6310.2010.2710.27685,700
03 abr 20249.6710.099.6710.0510.05614,700
02 abr 20249.7710.029.599.759.75516,500
01 abr 20249.9310.049.809.959.95405,700
28 mar 20249.7010.179.709.959.95926,900
27 mar 20249.359.749.359.729.72582,000
26 mar 20249.609.689.289.289.28423,400
25 mar 20249.559.789.449.529.52433,800
22 mar 20249.779.849.419.449.44400,600
21 mar 20249.669.819.519.719.71491,500
20 mar 20249.489.579.289.539.53621,500
19 mar 20249.459.809.459.519.51552,000
18 mar 20249.509.699.439.489.48488,600
15 mar 20249.529.759.529.579.571,365,500
14 mar 20249.779.859.499.589.58637,500
13 mar 20249.9910.139.709.829.82678,400
12 mar 202410.1510.259.919.969.96581,800
11 mar 20249.5810.359.5810.1610.161,189,200
08 mar 20249.189.409.179.179.17442,400
07 mar 20249.219.318.989.109.10716,900
06 mar 20249.829.828.939.149.14908,200
05 mar 20249.769.839.499.689.681,121,200
04 mar 20249.679.899.579.869.86631,900
01 mar 20249.729.829.569.719.71662,100
29 feb 20249.259.719.189.719.711,124,100
28 feb 20248.789.178.659.099.09723,500
27 feb 20249.029.098.778.948.94646,600
*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...