Lions Gate Entertainment Corp. (LGF-A)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.84-0.70 (-4.50%)
Al cierre: 1:02p.m. EST
15.22 +0.38 (+2.56%)
Fuera de horario: 04:20PM EST
Fuera de horario: 04:20PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de nov. de 2021 | 14.79 | 15.16 | 14.13 | 14.84 | 14.84 | 519,300 |
| 24 de nov. de 2021 | 15.49 | 15.73 | 15.10 | 15.54 | 15.54 | 402,100 |
| 23 de nov. de 2021 | 16.34 | 16.45 | 15.61 | 15.62 | 15.62 | 511,200 |
| 22 de nov. de 2021 | 16.45 | 16.60 | 15.85 | 16.35 | 16.35 | 487,200 |
| 19 de nov. de 2021 | 17.60 | 17.65 | 16.28 | 16.35 | 16.35 | 950,500 |
| 18 de nov. de 2021 | 18.19 | 18.20 | 17.70 | 17.86 | 17.86 | 619,400 |
| 17 de nov. de 2021 | 18.00 | 18.29 | 17.71 | 18.07 | 18.07 | 598,000 |
| 16 de nov. de 2021 | 18.18 | 18.18 | 17.59 | 17.88 | 17.88 | 534,200 |
| 15 de nov. de 2021 | 17.71 | 18.30 | 17.45 | 18.29 | 18.29 | 682,600 |
| 12 de nov. de 2021 | 17.71 | 17.75 | 17.28 | 17.41 | 17.41 | 393,800 |
| 11 de nov. de 2021 | 16.75 | 17.82 | 16.68 | 17.74 | 17.74 | 699,400 |
| 10 de nov. de 2021 | 16.53 | 17.57 | 16.41 | 17.04 | 17.04 | 1,139,200 |
| 09 de nov. de 2021 | 16.77 | 17.28 | 16.66 | 16.75 | 16.75 | 966,800 |
| 08 de nov. de 2021 | 17.04 | 17.07 | 16.08 | 16.65 | 16.65 | 821,900 |
| 05 de nov. de 2021 | 15.24 | 16.98 | 14.86 | 16.93 | 16.93 | 2,355,400 |
| 04 de nov. de 2021 | 13.95 | 13.95 | 13.57 | 13.87 | 13.87 | 361,800 |
| 03 de nov. de 2021 | 13.78 | 13.97 | 13.54 | 13.86 | 13.86 | 556,700 |
| 02 de nov. de 2021 | 13.88 | 13.94 | 13.36 | 13.48 | 13.48 | 499,900 |
| 01 de nov. de 2021 | 12.92 | 14.03 | 12.81 | 13.83 | 13.83 | 736,100 |
| 29 de oct. de 2021 | 13.09 | 13.17 | 12.87 | 12.95 | 12.95 | 598,500 |
| 28 de oct. de 2021 | 13.08 | 13.19 | 12.74 | 13.12 | 13.12 | 716,400 |
| 27 de oct. de 2021 | 14.08 | 14.08 | 12.77 | 12.94 | 12.94 | 1,046,400 |
| 26 de oct. de 2021 | 14.45 | 14.51 | 13.94 | 14.13 | 14.13 | 419,500 |
| 25 de oct. de 2021 | 14.58 | 14.80 | 14.49 | 14.52 | 14.52 | 380,500 |
| 22 de oct. de 2021 | 14.60 | 14.68 | 14.30 | 14.66 | 14.66 | 464,700 |
| 21 de oct. de 2021 | 14.91 | 15.14 | 14.61 | 14.66 | 14.66 | 563,900 |
| 20 de oct. de 2021 | 14.55 | 15.14 | 14.43 | 14.91 | 14.91 | 600,900 |
| 19 de oct. de 2021 | 14.33 | 14.57 | 13.96 | 14.55 | 14.55 | 717,800 |
| 18 de oct. de 2021 | 14.90 | 14.97 | 14.18 | 14.25 | 14.25 | 600,400 |
| 15 de oct. de 2021 | 14.78 | 15.14 | 14.66 | 14.91 | 14.91 | 637,400 |
| 14 de oct. de 2021 | 14.18 | 14.74 | 14.12 | 14.48 | 14.48 | 492,900 |
| 13 de oct. de 2021 | 14.89 | 15.01 | 13.99 | 14.17 | 14.17 | 824,100 |
| 12 de oct. de 2021 | 14.37 | 14.65 | 14.27 | 14.64 | 14.64 | 347,500 |
| 11 de oct. de 2021 | 14.52 | 14.68 | 14.36 | 14.39 | 14.39 | 255,900 |
| 08 de oct. de 2021 | 14.48 | 14.95 | 14.38 | 14.52 | 14.52 | 384,000 |
| 07 de oct. de 2021 | 14.30 | 14.63 | 14.30 | 14.35 | 14.35 | 390,500 |
| 06 de oct. de 2021 | 14.73 | 14.79 | 14.25 | 14.30 | 14.30 | 552,200 |
| 05 de oct. de 2021 | 14.70 | 14.98 | 14.53 | 14.93 | 14.93 | 494,300 |
| 04 de oct. de 2021 | 14.79 | 14.84 | 14.47 | 14.57 | 14.57 | 547,100 |
| 01 de oct. de 2021 | 14.39 | 14.84 | 14.14 | 14.77 | 14.77 | 612,700 |
| 30 de sep. de 2021 | 14.13 | 14.25 | 13.85 | 14.19 | 14.19 | 552,000 |
| 29 de sep. de 2021 | 13.92 | 14.18 | 13.82 | 14.09 | 14.09 | 435,000 |
| 28 de sep. de 2021 | 14.49 | 14.49 | 13.99 | 13.99 | 13.99 | 620,800 |
| 27 de sep. de 2021 | 14.19 | 14.67 | 14.13 | 14.45 | 14.45 | 671,500 |
| 24 de sep. de 2021 | 13.80 | 14.21 | 13.64 | 14.12 | 14.12 | 633,600 |
| 23 de sep. de 2021 | 13.32 | 13.85 | 13.26 | 13.80 | 13.80 | 641,000 |
| 22 de sep. de 2021 | 13.21 | 13.42 | 13.07 | 13.25 | 13.25 | 781,600 |
| 21 de sep. de 2021 | 13.07 | 13.36 | 12.84 | 13.12 | 13.12 | 1,252,800 |
| 20 de sep. de 2021 | 12.84 | 13.05 | 12.69 | 13.05 | 13.05 | 897,100 |
| 17 de sep. de 2021 | 13.33 | 13.49 | 13.14 | 13.15 | 13.15 | 1,088,700 |
| 16 de sep. de 2021 | 13.03 | 13.41 | 12.97 | 13.21 | 13.21 | 527,500 |
| 15 de sep. de 2021 | 13.18 | 13.19 | 12.71 | 13.10 | 13.10 | 879,200 |
| 14 de sep. de 2021 | 13.50 | 13.50 | 13.06 | 13.16 | 13.16 | 794,600 |
| 13 de sep. de 2021 | 13.24 | 13.48 | 13.00 | 13.34 | 13.34 | 746,100 |
| 10 de sep. de 2021 | 13.00 | 13.40 | 12.86 | 13.18 | 13.18 | 1,014,400 |
| 09 de sep. de 2021 | 12.27 | 13.15 | 12.24 | 12.94 | 12.94 | 1,124,000 |
| 08 de sep. de 2021 | 12.58 | 12.80 | 12.28 | 12.33 | 12.33 | 605,800 |
| 07 de sep. de 2021 | 12.83 | 13.09 | 12.62 | 12.62 | 12.62 | 477,800 |
| 03 de sep. de 2021 | 12.99 | 13.01 | 12.66 | 12.83 | 12.83 | 618,600 |
| 02 de sep. de 2021 | 12.82 | 13.20 | 12.82 | 12.98 | 12.98 | 754,400 |
| 01 de sep. de 2021 | 13.06 | 13.11 | 12.74 | 12.87 | 12.87 | 747,900 |
| 31 de ago. de 2021 | 12.70 | 13.15 | 12.70 | 12.92 | 12.92 | 3,505,400 |
| 30 de ago. de 2021 | 12.90 | 12.98 | 12.51 | 12.73 | 12.73 | 1,166,400 |
| 27 de ago. de 2021 | 12.26 | 12.95 | 12.09 | 12.88 | 12.88 | 1,083,000 |
| 26 de ago. de 2021 | 11.95 | 12.40 | 11.90 | 12.29 | 12.29 | 1,789,600 |
| 25 de ago. de 2021 | 12.00 | 12.26 | 11.66 | 11.86 | 11.86 | 1,921,700 |
| 24 de ago. de 2021 | 12.41 | 12.56 | 12.21 | 12.30 | 12.30 | 542,800 |
| 23 de ago. de 2021 | 12.06 | 12.33 | 12.00 | 12.24 | 12.24 | 734,900 |
| 20 de ago. de 2021 | 11.73 | 11.98 | 11.73 | 11.94 | 11.94 | 924,400 |
| 19 de ago. de 2021 | 11.99 | 12.03 | 11.57 | 11.86 | 11.86 | 792,600 |
| 18 de ago. de 2021 | 12.63 | 12.72 | 12.09 | 12.13 | 12.13 | 771,800 |
| 17 de ago. de 2021 | 12.52 | 12.85 | 12.42 | 12.62 | 12.62 | 919,800 |
| 16 de ago. de 2021 | 12.81 | 12.94 | 12.56 | 12.61 | 12.61 | 1,052,100 |
| 13 de ago. de 2021 | 13.34 | 13.34 | 12.88 | 12.88 | 12.88 | 621,700 |
| 12 de ago. de 2021 | 13.54 | 13.78 | 13.02 | 13.36 | 13.36 | 838,200 |
| 11 de ago. de 2021 | 13.55 | 13.59 | 13.17 | 13.38 | 13.38 | 942,000 |
| 10 de ago. de 2021 | 13.96 | 14.28 | 13.49 | 13.52 | 13.52 | 1,125,700 |
| 09 de ago. de 2021 | 14.18 | 14.30 | 13.74 | 14.05 | 14.05 | 718,000 |
| 06 de ago. de 2021 | 14.12 | 14.53 | 13.50 | 14.23 | 14.23 | 948,300 |
| 05 de ago. de 2021 | 14.27 | 14.85 | 14.27 | 14.71 | 14.71 | 486,300 |
| 04 de ago. de 2021 | 14.56 | 14.71 | 14.23 | 14.32 | 14.32 | 375,100 |
| 03 de ago. de 2021 | 14.99 | 15.05 | 14.30 | 14.70 | 14.70 | 573,500 |
| 02 de ago. de 2021 | 15.07 | 15.50 | 15.06 | 15.10 | 15.10 | 539,000 |
| 30 de jul. de 2021 | 15.16 | 15.38 | 14.91 | 15.03 | 15.03 | 503,600 |
| 29 de jul. de 2021 | 15.15 | 15.47 | 15.04 | 15.30 | 15.30 | 627,800 |
| 28 de jul. de 2021 | 15.04 | 15.35 | 14.66 | 15.08 | 15.08 | 533,100 |
| 27 de jul. de 2021 | 15.56 | 15.56 | 14.84 | 15.07 | 15.07 | 505,500 |
| 26 de jul. de 2021 | 15.46 | 16.00 | 15.27 | 15.64 | 15.64 | 644,200 |
| 23 de jul. de 2021 | 15.59 | 15.77 | 15.20 | 15.40 | 15.40 | 576,600 |
| 22 de jul. de 2021 | 16.55 | 16.57 | 15.44 | 15.68 | 15.68 | 709,600 |
| 21 de jul. de 2021 | 16.87 | 17.08 | 16.64 | 16.74 | 16.74 | 550,500 |
| 20 de jul. de 2021 | 16.57 | 16.89 | 16.21 | 16.61 | 16.61 | 675,900 |
| 19 de jul. de 2021 | 16.79 | 16.96 | 16.34 | 16.45 | 16.45 | 736,600 |
| 16 de jul. de 2021 | 17.80 | 17.98 | 17.08 | 17.27 | 17.27 | 624,100 |
| 15 de jul. de 2021 | 18.10 | 18.35 | 17.43 | 17.61 | 17.61 | 618,200 |
| 14 de jul. de 2021 | 18.63 | 18.76 | 18.11 | 18.14 | 18.14 | 392,700 |
| 13 de jul. de 2021 | 19.17 | 19.20 | 18.53 | 18.54 | 18.54 | 551,600 |
| 12 de jul. de 2021 | 19.16 | 19.41 | 18.55 | 19.34 | 19.34 | 901,000 |
| 09 de jul. de 2021 | 19.15 | 19.44 | 18.90 | 19.35 | 19.35 | 443,300 |
| 08 de jul. de 2021 | 19.35 | 19.50 | 18.75 | 18.92 | 18.92 | 814,300 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
