U.S. markets closed

Lions Gate Entertainment Corp. (LGF-A)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.34+0.41 (+4.59%)
Al cierre: 04:00PM EST
9.34 0.00 (0.00%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
17 ene 20237.277.407.057.307.30626,300
13 ene 20237.207.577.207.517.51784,700
12 ene 20237.407.487.217.397.39519,300
11 ene 20237.247.327.097.287.28800,200
10 ene 20237.037.146.897.147.14816,600
09 ene 20236.677.096.667.027.021,062,800
06 ene 20236.666.766.396.606.601,297,100
05 ene 20236.286.626.086.596.591,591,400
04 ene 20235.636.435.556.396.391,445,300
03 ene 20235.545.915.495.525.521,792,100
30 dic 20225.625.735.535.715.71961,800
29 dic 20225.625.855.465.705.701,326,700
28 dic 20225.685.875.485.495.491,670,000
27 dic 20226.106.105.695.705.702,382,500
23 dic 20226.136.215.996.106.10844,400
22 dic 20226.166.215.996.196.191,053,200
21 dic 20225.866.245.866.206.201,959,600
20 dic 20225.655.815.535.705.701,451,600
19 dic 20226.056.055.745.785.781,181,200
16 dic 20226.186.205.906.056.051,872,000
15 dic 20226.416.496.136.176.17857,600
14 dic 20226.456.616.386.516.511,141,900
13 dic 20226.486.926.376.536.531,203,100
12 dic 20226.066.255.996.256.251,062,300
09 dic 20225.936.435.926.116.111,338,800
08 dic 20226.006.155.825.975.971,968,500
07 dic 20226.736.735.905.915.913,297,100
06 dic 20227.617.616.936.966.96902,900
05 dic 20227.668.057.667.717.71820,700
02 dic 20227.137.796.957.787.78699,300
01 dic 20227.667.777.237.237.23722,200
30 nov 20227.767.767.307.647.641,278,100
29 nov 20227.647.787.497.607.603,086,800
28 nov 20227.527.917.247.647.641,203,000
25 nov 20227.497.857.497.657.65759,500
23 nov 20227.257.747.117.567.56933,800
22 nov 20227.017.076.727.037.03869,600
21 nov 20227.387.446.957.097.09883,100
18 nov 20226.907.136.746.836.831,283,200
17 nov 20226.756.886.456.886.881,260,900
16 nov 20227.767.766.686.736.731,858,500
15 nov 20227.738.017.627.797.79865,000
14 nov 20227.447.677.397.557.55812,200
11 nov 20226.927.806.927.667.66915,900
10 nov 20226.687.136.646.996.991,010,700
09 nov 20226.646.976.346.386.381,388,100
08 nov 20227.157.156.656.816.812,006,500
07 nov 20227.147.236.797.037.031,569,100
04 nov 20227.557.556.697.217.211,517,300
03 nov 20227.818.007.417.517.51968,600
02 nov 20228.158.407.977.987.98674,100
01 nov 20228.268.568.258.348.34584,700
31 oct 20228.138.137.818.068.06622,400
28 oct 20227.788.197.608.168.16452,300
27 oct 20227.768.027.667.677.67494,300
26 oct 20228.048.207.757.777.77530,400
25 oct 20227.708.187.688.018.01660,900
24 oct 20227.727.827.387.607.60402,100
21 oct 20227.647.797.507.737.73610,500
20 oct 20227.447.667.347.597.59510,100
19 oct 20227.287.567.257.467.46768,200
18 oct 20227.557.687.167.207.20736,100
17 oct 20227.087.567.087.407.40813,400
14 oct 20227.217.457.047.077.071,067,500
13 oct 20226.877.276.747.097.091,429,300
12 oct 20227.047.146.917.027.021,083,700
11 oct 20227.127.326.877.057.051,211,700
10 oct 20227.247.487.077.167.16713,900
07 oct 20227.527.597.207.297.29913,600
06 oct 20227.897.917.497.547.54851,300
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
*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...