U.S. markets open in 1 hour 6 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202211.7312.6911.7312.6212.62368,400
16 may 202211.7712.0411.4511.5211.52383,000
13 may 202211.7111.9111.5011.8511.85418,200
12 may 202211.1111.8010.9211.4411.44743,400
11 may 202212.5712.5911.1511.1511.15496,800
10 may 202213.3013.4512.4612.4712.47598,500
09 may 202213.0813.5812.9813.1313.13644,100
06 may 202213.4513.5612.9413.3213.32462,700
05 may 202213.6813.9012.9913.4813.481,191,100
04 may 202214.3414.3513.3213.8813.88608,900
03 may 202213.6815.5113.5614.3014.301,272,900
02 may 202213.5413.9313.3613.7813.78314,000
29 abr 202213.5513.9313.1913.4913.49427,700
28 abr 202214.0614.0613.2613.6913.69357,500
27 abr 202213.9114.2013.7213.8913.89375,800
26 abr 202214.2914.4713.9614.0114.01441,100
25 abr 202213.6114.2213.5114.1414.14472,100
22 abr 202214.0014.0313.4213.7213.72436,900
21 abr 202214.2214.4513.9014.0114.01416,300
20 abr 202214.6514.7313.3114.2214.22641,500
19 abr 202215.0515.1714.7714.8414.84347,000
18 abr 202214.8815.1814.7614.8514.85272,600
14 abr 202215.5815.5814.9114.9814.98275,400
13 abr 202215.4715.5515.2415.5015.50234,800
12 abr 202215.7016.0815.3915.4015.40334,500
11 abr 202215.6715.7415.1715.3215.32320,000
08 abr 202215.9115.9815.6415.8115.81308,100
07 abr 202215.8015.8615.4815.8215.82255,900
06 abr 202215.8416.0815.3615.8715.87440,300
05 abr 202216.6916.7515.9416.0616.06247,600
04 abr 202216.5516.6316.2116.6216.62254,900
01 abr 202216.3116.4515.7516.4416.44322,100
31 mar 202216.0916.4016.0316.2516.25230,500
30 mar 202216.3216.5616.1416.2216.22297,800
29 mar 202216.2816.5616.0916.3216.32367,900
28 mar 202216.1116.1815.6915.9715.97257,200
25 mar 202215.9416.2915.9416.1316.13201,300
24 mar 202215.9215.9915.6415.9515.95187,100
23 mar 202215.8816.1615.7715.9615.96259,400
22 mar 202216.3016.3115.8415.9615.96269,000
21 mar 202215.8316.2215.6616.1616.16307,400
18 mar 202216.1016.1715.6215.8915.891,058,500
17 mar 202215.6016.1415.5916.1016.10314,400
16 mar 202215.7715.9915.3515.8015.80486,600
15 mar 202215.4215.7715.1615.5515.55340,500
14 mar 202215.7115.7115.1615.2815.28411,500
11 mar 202215.5415.8515.4515.5915.59513,700
10 mar 202215.5415.5415.1715.4915.49402,800
09 mar 202215.3215.9315.2215.7015.70492,300
08 mar 202215.0915.4914.8115.0115.01543,100
07 mar 202214.7715.2114.7714.9814.98529,300
04 mar 202215.1915.2414.5914.7314.73630,500
03 mar 202215.6115.7014.9615.4215.42703,200
02 mar 202215.1915.5414.9315.4415.44732,500
01 mar 202215.3515.6914.8415.1815.184,562,900
28 feb 202215.1915.7715.1915.3615.36884,400
25 feb 202215.2215.8715.0315.3715.37740,000
24 feb 202213.3615.2413.3615.2115.21868,200
23 feb 202213.5614.3313.5613.8513.851,180,100
22 feb 202212.9713.4412.9713.1413.14318,200
18 feb 202213.4513.7512.9913.0713.07557,100
17 feb 202213.4813.8813.3613.4913.49421,500
16 feb 202214.1614.3213.6713.6913.69445,600
15 feb 202213.5314.4513.4014.3714.37348,500
14 feb 202213.6413.8713.3513.4013.40378,100
11 feb 202213.8314.1913.4813.5313.53418,900
10 feb 202213.8014.4413.7513.8513.85582,100
09 feb 202213.0114.0513.0114.0214.02642,100
08 feb 202213.2913.3112.8012.8712.87759,500
07 feb 202213.3313.5812.8713.3713.37731,400
04 feb 202214.3514.4312.8013.5413.541,101,000
03 feb 202214.7515.2114.5814.7214.72483,700
02 feb 202215.7215.8614.6815.0015.00511,000
01 feb 202215.9516.4215.5615.9915.99498,200
31 ene 202215.7916.0615.4815.6815.68845,200
28 ene 202215.3515.8615.0515.8615.86429,000
27 ene 202215.9216.1215.2015.2615.26428,800
26 ene 202216.9617.0715.5115.7415.74475,200
25 ene 202216.4716.8516.0716.6516.65352,900
24 ene 202216.0816.8915.3916.7716.77549,400
21 ene 202216.7217.1316.3016.3916.39907,400
20 ene 202217.3417.5816.9016.9716.97389,800
19 ene 202217.6417.6816.9117.2517.25588,300
18 ene 202218.2018.2817.5717.6417.64432,200
14 ene 202218.2018.3517.8018.3418.34432,400
13 ene 202218.4318.7618.2718.3518.35298,200
12 ene 202218.4218.8418.2218.3818.38566,900
11 ene 202217.2218.1616.8818.1518.15729,400
10 ene 202217.4517.4716.8317.1117.11475,800
07 ene 202216.9717.6616.9717.4917.49464,900
06 ene 202217.4217.7016.8316.9916.99462,400
05 ene 202217.8118.4317.3817.4617.46726,900
04 ene 202218.0118.6617.3917.6617.66940,200
03 ene 202216.7617.4516.7617.0717.07502,400
31 dic 202115.9016.7615.9016.6416.64455,900
30 dic 202116.1016.4215.9915.9915.99313,200
29 dic 202115.9516.0115.6615.9515.95239,900
28 dic 202115.9916.3915.8515.8715.87306,000
27 dic 202116.3316.3515.8116.0816.08313,600
23 dic 202116.0416.4315.7916.4016.40268,000
*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...