LGF-A - Lions Gate Entertainment Corp.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202310.0710.1910.0010.0610.0660,548
08 jun 202310.1610.279.9810.1010.10459,000
07 jun 20239.9810.499.9810.1610.16688,700
06 jun 20239.7610.069.539.869.86705,200
05 jun 202310.1110.189.709.779.77557,000
02 jun 202310.1910.3810.0610.2810.28707,000
01 jun 202310.3710.409.9810.0710.07579,800
31 may 202311.1011.1010.1810.3010.301,674,200
30 may 202311.7712.0911.0111.1811.18962,100
26 may 202310.7411.6610.6411.5711.572,342,200
25 may 202310.3410.3810.0110.1710.17828,000
24 may 202310.6110.8510.2910.4210.42842,000
23 may 202310.7511.3210.7310.7510.751,345,600
22 may 202311.0111.0110.7410.9110.91878,400
19 may 202311.0511.1210.8110.9110.91746,000
18 may 202311.1011.2010.8010.9310.93924,500
17 may 202310.9411.4510.9411.1511.151,310,800
16 may 202310.7210.7710.4710.7210.72401,100
15 may 202310.5210.9710.4310.8710.87563,300
12 may 202310.6610.6610.3510.4910.49486,400
11 may 202310.5610.8610.4210.5510.55583,400
10 may 202311.5111.5110.6010.7610.76546,000
09 may 202311.2111.3711.0511.2311.23477,000
08 may 202310.9011.4110.9011.3411.341,076,300
05 may 202310.9711.0110.7010.9010.90798,400
04 may 202310.6110.8510.1410.7110.712,992,400
03 may 202310.6911.1610.5910.8310.83680,500
02 may 202311.4611.4710.6610.6710.67718,400
01 may 202311.5411.7211.3611.5811.58707,400
28 abr 202311.3211.6111.2011.5011.50490,500
27 abr 202311.2111.3110.9911.3011.30321,200
26 abr 202311.0711.2511.0111.0411.04523,100
25 abr 202311.2111.3510.9811.1411.14597,800
24 abr 202311.7411.7611.1911.4211.42563,100
21 abr 202311.4611.7911.2311.7811.78865,400
20 abr 202311.1611.5510.9711.5011.50825,100
19 abr 202310.6811.5610.6211.4311.431,251,900
18 abr 202310.8710.9210.6610.8210.82616,800
17 abr 202310.8110.9910.7110.8310.83559,600
14 abr 202311.4811.6110.7510.8610.86691,800
13 abr 202311.1311.4911.1311.4711.47466,700
12 abr 202311.9611.9611.0511.0511.05643,500
11 abr 202311.4911.7911.4511.7611.761,094,400
10 abr 202311.0611.4911.0011.4311.43785,700
06 abr 202310.9911.2310.9211.1411.14479,200
05 abr 202310.8411.1710.8011.0211.02664,800
04 abr 202310.8511.0610.7611.0211.02604,600
03 abr 202311.0411.1410.6210.8410.84735,100
31 mar 202310.5411.1310.5011.0711.071,358,500
30 mar 202310.2710.5310.2110.5210.52667,600
29 mar 202310.2510.3610.0110.1210.12598,700
28 mar 20239.9010.099.8410.0910.09566,500
27 mar 20239.9710.329.8710.0010.00672,900
24 mar 20239.469.739.169.729.72786,900
23 mar 20239.519.859.329.539.53569,300
22 mar 20239.719.879.409.429.42643,200
21 mar 20239.389.849.389.719.71638,600
20 mar 20238.779.288.779.219.21806,400
17 mar 20239.379.388.728.778.771,039,600
16 mar 20238.829.418.739.399.39819,300
15 mar 20238.679.048.558.998.99721,500
14 mar 20239.459.588.918.988.981,491,600
13 mar 20238.959.278.619.129.12895,000
10 mar 20239.629.639.079.209.20772,100
09 mar 202310.4010.589.569.639.63822,600
08 mar 202310.3710.6310.2110.4610.46452,900
07 mar 202310.3210.6310.2310.3110.31515,500
06 mar 202310.5610.7210.4110.4610.46535,700
03 mar 202310.8510.9110.4810.4910.49748,500
02 mar 202310.4610.8510.3610.7710.77503,000
01 mar 202310.5110.7210.2510.6010.60843,400
28 feb 202310.6610.8510.4510.6110.612,600,800
27 feb 202310.6410.7810.6210.6610.66856,500
24 feb 202310.5210.8010.4110.5010.50786,900
23 feb 202310.9411.0110.6010.9110.91888,400
22 feb 202310.5110.9110.4310.8210.821,301,200
21 feb 202310.3410.5310.0510.2410.24770,200
17 feb 202310.7810.7810.3710.6410.64863,500
16 feb 202310.7810.9010.5510.6910.69942,200
15 feb 20239.9911.139.9611.0411.041,486,600
14 feb 20239.8910.269.6710.0410.041,694,000
13 feb 202310.2510.259.569.949.941,599,500
10 feb 20238.9810.368.5410.3410.342,830,900
09 feb 20238.838.868.128.258.25795,000
08 feb 20238.698.878.558.698.69768,600
07 feb 20238.838.878.488.728.721,040,700
06 feb 20239.029.208.638.898.891,414,900
03 feb 20239.259.548.939.119.111,199,300
02 feb 20239.029.408.919.349.342,174,100
01 feb 20237.939.037.928.938.933,305,000
31 ene 20237.818.037.717.977.971,444,600
30 ene 20237.657.807.567.757.75531,900
27 ene 20237.647.827.537.787.78469,400
26 ene 20237.637.857.587.717.71686,200
25 ene 20237.287.527.187.527.52563,000
24 ene 20237.257.527.257.397.39721,600
23 ene 20237.097.427.017.427.42509,700
20 ene 20236.997.266.767.087.081,101,200
19 ene 20237.167.166.846.926.921,525,500
18 ene 20237.457.567.177.257.25629,300
*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...