Lions Gate Entertainment Corp. (LGF-A)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.62

+1.10

(+9.55%)

Al cierre: 04:00PM EDT

12.63

+0.01

(+0.08%)

Antes de la apertura del mercado:

08:07AM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
15 mar 2022	15.42	15.77	15.16	15.55	15.55	340,500
14 mar 2022	15.71	15.71	15.16	15.28	15.28	411,500
11 mar 2022	15.54	15.85	15.45	15.59	15.59	513,700
10 mar 2022	15.54	15.54	15.17	15.49	15.49	402,800
09 mar 2022	15.32	15.93	15.22	15.70	15.70	492,300
08 mar 2022	15.09	15.49	14.81	15.01	15.01	543,100
07 mar 2022	14.77	15.21	14.77	14.98	14.98	529,300
04 mar 2022	15.19	15.24	14.59	14.73	14.73	630,500
03 mar 2022	15.61	15.70	14.96	15.42	15.42	703,200
02 mar 2022	15.19	15.54	14.93	15.44	15.44	732,500
01 mar 2022	15.35	15.69	14.84	15.18	15.18	4,562,900
28 feb 2022	15.19	15.77	15.19	15.36	15.36	884,400
25 feb 2022	15.22	15.87	15.03	15.37	15.37	740,000
24 feb 2022	13.36	15.24	13.36	15.21	15.21	868,200
23 feb 2022	13.56	14.33	13.56	13.85	13.85	1,180,100
22 feb 2022	12.97	13.44	12.97	13.14	13.14	318,200
18 feb 2022	13.45	13.75	12.99	13.07	13.07	557,100
17 feb 2022	13.48	13.88	13.36	13.49	13.49	421,500
16 feb 2022	14.16	14.32	13.67	13.69	13.69	445,600
15 feb 2022	13.53	14.45	13.40	14.37	14.37	348,500
14 feb 2022	13.64	13.87	13.35	13.40	13.40	378,100
11 feb 2022	13.83	14.19	13.48	13.53	13.53	418,900
10 feb 2022	13.80	14.44	13.75	13.85	13.85	582,100
09 feb 2022	13.01	14.05	13.01	14.02	14.02	642,100
08 feb 2022	13.29	13.31	12.80	12.87	12.87	759,500
07 feb 2022	13.33	13.58	12.87	13.37	13.37	731,400
04 feb 2022	14.35	14.43	12.80	13.54	13.54	1,101,000
03 feb 2022	14.75	15.21	14.58	14.72	14.72	483,700
02 feb 2022	15.72	15.86	14.68	15.00	15.00	511,000
01 feb 2022	15.95	16.42	15.56	15.99	15.99	498,200
31 ene 2022	15.79	16.06	15.48	15.68	15.68	845,200
28 ene 2022	15.35	15.86	15.05	15.86	15.86	429,000
27 ene 2022	15.92	16.12	15.20	15.26	15.26	428,800
26 ene 2022	16.96	17.07	15.51	15.74	15.74	475,200
25 ene 2022	16.47	16.85	16.07	16.65	16.65	352,900
24 ene 2022	16.08	16.89	15.39	16.77	16.77	549,400
21 ene 2022	16.72	17.13	16.30	16.39	16.39	907,400
20 ene 2022	17.34	17.58	16.90	16.97	16.97	389,800
19 ene 2022	17.64	17.68	16.91	17.25	17.25	588,300
18 ene 2022	18.20	18.28	17.57	17.64	17.64	432,200
14 ene 2022	18.20	18.35	17.80	18.34	18.34	432,400
13 ene 2022	18.43	18.76	18.27	18.35	18.35	298,200
12 ene 2022	18.42	18.84	18.22	18.38	18.38	566,900
11 ene 2022	17.22	18.16	16.88	18.15	18.15	729,400
10 ene 2022	17.45	17.47	16.83	17.11	17.11	475,800
07 ene 2022	16.97	17.66	16.97	17.49	17.49	464,900
06 ene 2022	17.42	17.70	16.83	16.99	16.99	462,400
05 ene 2022	17.81	18.43	17.38	17.46	17.46	726,900
04 ene 2022	18.01	18.66	17.39	17.66	17.66	940,200
03 ene 2022	16.76	17.45	16.76	17.07	17.07	502,400
31 dic 2021	15.90	16.76	15.90	16.64	16.64	455,900
30 dic 2021	16.10	16.42	15.99	15.99	15.99	313,200
29 dic 2021	15.95	16.01	15.66	15.95	15.95	239,900
28 dic 2021	15.99	16.39	15.85	15.87	15.87	306,000
27 dic 2021	16.33	16.35	15.81	16.08	16.08	313,600
23 dic 2021	16.04	16.43	15.79	16.40	16.40	268,000
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...

F S&P 5004,054.50-30.25(-0.74%)

F Dow Jones32,405.00-176.00(-0.54%)

F Nasdaq12,422.25-138.00(-1.10%)

RTY=F1,825.20-12.00(-0.65%)

Petróleo115.11+2.71(+2.41%)

Oro1,807.00-11.90(-0.65%)

Lions Gate Entertainment Corp. (LGF-A)

F S&P 500
4,054.50
-30.25(-0.74%)

F Dow Jones
32,405.00
-176.00(-0.54%)

F Nasdaq
12,422.25
-138.00(-1.10%)

RTY=F
1,825.20
-12.00(-0.65%)

Petróleo
115.11
+2.71(+2.41%)

Oro
1,807.00
-11.90(-0.65%)