U.S. markets close in 12 minutes

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.52-0.47 (-5.87%)
A partir del 03:48PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 20227.897.917.497.527.52703,018
05 oct 20228.548.667.937.997.991,252,200
04 oct 20227.928.827.928.818.811,292,400
03 oct 20227.727.867.157.757.75947,900
30 sept 20227.337.647.177.437.43655,800
29 sept 20227.867.866.907.317.311,285,800
28 sept 20228.288.387.937.967.96913,600
27 sept 20228.348.508.038.158.15680,100
26 sept 20228.818.958.278.308.30661,900
23 sept 20229.039.098.478.848.84702,900
22 sept 20229.579.749.139.189.18508,000
21 sept 202210.3610.479.709.709.701,047,100
20 sept 202210.5310.7510.3710.5510.55339,400
19 sept 202210.4810.6510.2310.6410.64351,000
16 sept 202210.4510.6110.2210.6010.60801,800
15 sept 202210.0610.6810.0610.5410.54444,000
14 sept 202210.1710.179.7410.1010.10456,400
13 sept 202210.3710.5110.1910.2710.27609,200
12 sept 202210.1510.8210.0810.7710.77464,100
09 sept 20229.3710.069.3710.0210.02383,100
08 sept 20229.249.368.919.319.31403,500
07 sept 20229.319.589.309.389.38381,800
06 sept 20229.769.979.539.669.66368,500
02 sept 202210.2610.289.749.829.82418,500
01 sept 20229.7110.239.6810.1910.19424,800
31 ago 202210.3310.589.799.859.85713,800
30 ago 202210.5210.7210.2810.4410.443,382,100
29 ago 202210.1910.7110.1310.4410.44724,600
26 ago 202210.9710.9910.2110.2210.22643,400
25 ago 202210.7211.0910.5610.9310.93624,100
24 ago 20229.9810.639.7710.5810.58772,700
23 ago 202210.0910.189.819.839.83262,600
22 ago 202210.1510.159.7510.0610.06271,300
19 ago 202210.3610.3910.2010.2810.28243,700
18 ago 202210.5510.5510.2210.4610.46254,200
17 ago 202210.5510.6610.3910.3910.39370,800
16 ago 202211.0811.0810.6110.7210.72366,100
15 ago 202211.0911.4411.0111.0811.08429,200
12 ago 202211.2611.4611.0611.2211.22373,900
11 ago 202211.0611.5411.0211.3011.30298,500
10 ago 202211.0111.1410.8411.0811.08374,900
09 ago 202211.1011.2810.6410.8510.85494,600
08 ago 202211.0311.3210.9011.2511.25635,700
05 ago 202210.0110.959.6610.9210.92594,700
04 ago 20229.679.849.539.669.66257,600
03 ago 20229.349.719.349.679.67213,300
02 ago 20229.119.459.059.359.35255,600
01 ago 20228.669.218.589.129.12557,700
29 jul 20229.089.088.688.768.76784,500
28 jul 20229.249.338.919.159.15288,800
27 jul 20229.119.359.119.229.22272,800
26 jul 20229.449.519.059.069.06332,500
25 jul 20229.289.729.259.569.56278,000
22 jul 20229.259.369.069.249.24284,500
21 jul 20229.139.238.999.219.21247,700
20 jul 20228.899.298.869.229.22386,600
19 jul 20229.159.448.908.948.94510,100
18 jul 20228.249.088.248.978.97626,400
15 jul 20227.668.407.598.338.33792,300
14 jul 20227.807.877.517.577.57504,000
13 jul 20227.978.097.807.907.90312,900
12 jul 20227.808.157.808.118.11498,200
11 jul 20228.338.377.777.827.82668,400
08 jul 20228.508.828.438.448.44770,000
07 jul 20228.508.748.408.538.531,033,600
06 jul 20228.699.108.318.378.371,402,600
05 jul 20228.788.898.548.718.71785,300
01 jul 20229.199.428.908.948.94677,700
30 jun 20229.479.539.179.319.31402,300
29 jun 20229.259.559.089.559.55801,500
28 jun 20229.699.859.279.339.33552,000
27 jun 202210.1410.179.519.649.64691,500
24 jun 20229.5210.139.5110.0210.021,266,500
23 jun 20229.389.569.269.419.41395,600
22 jun 20229.259.619.159.369.36597,200
21 jun 20229.469.549.139.319.31776,100
17 jun 20229.409.479.129.359.35644,100
16 jun 20229.329.509.159.259.25803,500
15 jun 20229.509.709.109.479.47791,900
14 jun 20229.209.439.069.439.431,230,100
13 jun 20229.269.328.909.069.061,237,300
10 jun 202210.1510.159.509.519.51777,100
09 jun 202210.2410.4610.1010.1810.18605,900
08 jun 202210.4310.6410.3410.3710.37469,000
07 jun 202210.1710.4010.0710.1710.17822,800
06 jun 20229.9610.459.8510.3010.30824,500
03 jun 20229.589.939.589.859.85888,700
02 jun 202210.5510.559.609.679.671,451,600
01 jun 202210.3310.489.6010.3410.345,890,300
31 may 202210.0910.429.7210.2310.231,586,700
27 may 202210.1310.259.4410.0710.072,170,500
26 may 202210.7811.0310.1810.5710.571,552,400
25 may 202211.1811.5210.9610.9810.98405,600
24 may 202211.9111.9111.0711.2811.28464,800
23 may 202212.1612.2811.9112.0612.06337,400
20 may 202212.7812.9812.0012.1612.16311,900
19 may 202212.7713.0712.4612.6112.61466,400
18 may 202212.5013.0212.4112.7912.79368,500
17 may 202211.7312.6911.7312.6212.62368,400
16 may 202211.7712.0411.4511.5211.52383,000
*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...