Correo

LGF-A - Lions Gate Entertainment Corp.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	10.07	10.19	10.00	10.06	10.06	60,548
08 jun 2023	10.16	10.27	9.98	10.10	10.10	459,000
07 jun 2023	9.98	10.49	9.98	10.16	10.16	688,700
06 jun 2023	9.76	10.06	9.53	9.86	9.86	705,200
05 jun 2023	10.11	10.18	9.70	9.77	9.77	557,000
02 jun 2023	10.19	10.38	10.06	10.28	10.28	707,000
01 jun 2023	10.37	10.40	9.98	10.07	10.07	579,800
31 may 2023	11.10	11.10	10.18	10.30	10.30	1,674,200
30 may 2023	11.77	12.09	11.01	11.18	11.18	962,100
26 may 2023	10.74	11.66	10.64	11.57	11.57	2,342,200
25 may 2023	10.34	10.38	10.01	10.17	10.17	828,000
24 may 2023	10.61	10.85	10.29	10.42	10.42	842,000
23 may 2023	10.75	11.32	10.73	10.75	10.75	1,345,600
22 may 2023	11.01	11.01	10.74	10.91	10.91	878,400
19 may 2023	11.05	11.12	10.81	10.91	10.91	746,000
18 may 2023	11.10	11.20	10.80	10.93	10.93	924,500
17 may 2023	10.94	11.45	10.94	11.15	11.15	1,310,800
16 may 2023	10.72	10.77	10.47	10.72	10.72	401,100
15 may 2023	10.52	10.97	10.43	10.87	10.87	563,300
12 may 2023	10.66	10.66	10.35	10.49	10.49	486,400
11 may 2023	10.56	10.86	10.42	10.55	10.55	583,400
10 may 2023	11.51	11.51	10.60	10.76	10.76	546,000
09 may 2023	11.21	11.37	11.05	11.23	11.23	477,000
08 may 2023	10.90	11.41	10.90	11.34	11.34	1,076,300
05 may 2023	10.97	11.01	10.70	10.90	10.90	798,400
04 may 2023	10.61	10.85	10.14	10.71	10.71	2,992,400
03 may 2023	10.69	11.16	10.59	10.83	10.83	680,500
02 may 2023	11.46	11.47	10.66	10.67	10.67	718,400
01 may 2023	11.54	11.72	11.36	11.58	11.58	707,400
28 abr 2023	11.32	11.61	11.20	11.50	11.50	490,500
27 abr 2023	11.21	11.31	10.99	11.30	11.30	321,200
26 abr 2023	11.07	11.25	11.01	11.04	11.04	523,100
25 abr 2023	11.21	11.35	10.98	11.14	11.14	597,800
24 abr 2023	11.74	11.76	11.19	11.42	11.42	563,100
21 abr 2023	11.46	11.79	11.23	11.78	11.78	865,400
20 abr 2023	11.16	11.55	10.97	11.50	11.50	825,100
19 abr 2023	10.68	11.56	10.62	11.43	11.43	1,251,900
18 abr 2023	10.87	10.92	10.66	10.82	10.82	616,800
17 abr 2023	10.81	10.99	10.71	10.83	10.83	559,600
14 abr 2023	11.48	11.61	10.75	10.86	10.86	691,800
13 abr 2023	11.13	11.49	11.13	11.47	11.47	466,700
12 abr 2023	11.96	11.96	11.05	11.05	11.05	643,500
11 abr 2023	11.49	11.79	11.45	11.76	11.76	1,094,400
10 abr 2023	11.06	11.49	11.00	11.43	11.43	785,700
06 abr 2023	10.99	11.23	10.92	11.14	11.14	479,200
05 abr 2023	10.84	11.17	10.80	11.02	11.02	664,800
04 abr 2023	10.85	11.06	10.76	11.02	11.02	604,600
03 abr 2023	11.04	11.14	10.62	10.84	10.84	735,100
31 mar 2023	10.54	11.13	10.50	11.07	11.07	1,358,500
30 mar 2023	10.27	10.53	10.21	10.52	10.52	667,600
29 mar 2023	10.25	10.36	10.01	10.12	10.12	598,700
28 mar 2023	9.90	10.09	9.84	10.09	10.09	566,500
27 mar 2023	9.97	10.32	9.87	10.00	10.00	672,900
24 mar 2023	9.46	9.73	9.16	9.72	9.72	786,900
23 mar 2023	9.51	9.85	9.32	9.53	9.53	569,300
22 mar 2023	9.71	9.87	9.40	9.42	9.42	643,200
21 mar 2023	9.38	9.84	9.38	9.71	9.71	638,600
20 mar 2023	8.77	9.28	8.77	9.21	9.21	806,400
17 mar 2023	9.37	9.38	8.72	8.77	8.77	1,039,600
16 mar 2023	8.82	9.41	8.73	9.39	9.39	819,300
15 mar 2023	8.67	9.04	8.55	8.99	8.99	721,500
14 mar 2023	9.45	9.58	8.91	8.98	8.98	1,491,600
13 mar 2023	8.95	9.27	8.61	9.12	9.12	895,000
10 mar 2023	9.62	9.63	9.07	9.20	9.20	772,100
09 mar 2023	10.40	10.58	9.56	9.63	9.63	822,600
08 mar 2023	10.37	10.63	10.21	10.46	10.46	452,900
07 mar 2023	10.32	10.63	10.23	10.31	10.31	515,500
06 mar 2023	10.56	10.72	10.41	10.46	10.46	535,700
03 mar 2023	10.85	10.91	10.48	10.49	10.49	748,500
02 mar 2023	10.46	10.85	10.36	10.77	10.77	503,000
01 mar 2023	10.51	10.72	10.25	10.60	10.60	843,400
28 feb 2023	10.66	10.85	10.45	10.61	10.61	2,600,800
27 feb 2023	10.64	10.78	10.62	10.66	10.66	856,500
24 feb 2023	10.52	10.80	10.41	10.50	10.50	786,900
23 feb 2023	10.94	11.01	10.60	10.91	10.91	888,400
22 feb 2023	10.51	10.91	10.43	10.82	10.82	1,301,200
21 feb 2023	10.34	10.53	10.05	10.24	10.24	770,200
17 feb 2023	10.78	10.78	10.37	10.64	10.64	863,500
16 feb 2023	10.78	10.90	10.55	10.69	10.69	942,200
15 feb 2023	9.99	11.13	9.96	11.04	11.04	1,486,600
14 feb 2023	9.89	10.26	9.67	10.04	10.04	1,694,000
13 feb 2023	10.25	10.25	9.56	9.94	9.94	1,599,500
10 feb 2023	8.98	10.36	8.54	10.34	10.34	2,830,900
09 feb 2023	8.83	8.86	8.12	8.25	8.25	795,000
08 feb 2023	8.69	8.87	8.55	8.69	8.69	768,600
07 feb 2023	8.83	8.87	8.48	8.72	8.72	1,040,700
06 feb 2023	9.02	9.20	8.63	8.89	8.89	1,414,900
03 feb 2023	9.25	9.54	8.93	9.11	9.11	1,199,300
02 feb 2023	9.02	9.40	8.91	9.34	9.34	2,174,100
01 feb 2023	7.93	9.03	7.92	8.93	8.93	3,305,000
31 ene 2023	7.81	8.03	7.71	7.97	7.97	1,444,600
30 ene 2023	7.65	7.80	7.56	7.75	7.75	531,900
27 ene 2023	7.64	7.82	7.53	7.78	7.78	469,400
26 ene 2023	7.63	7.85	7.58	7.71	7.71	686,200
25 ene 2023	7.28	7.52	7.18	7.52	7.52	563,000
24 ene 2023	7.25	7.52	7.25	7.39	7.39	721,600
23 ene 2023	7.09	7.42	7.01	7.42	7.42	509,700
20 ene 2023	6.99	7.26	6.76	7.08	7.08	1,101,200
19 ene 2023	7.16	7.16	6.84	6.92	6.92	1,525,500
18 ene 2023	7.45	7.56	7.17	7.25	7.25	629,300
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...