Lions Gate Entertainment Corp. (LGF-A)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.15-0.06 (-0.45%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07 de jul. de 2021 | 20.41 | 20.68 | 19.66 | 19.86 | 19.86 | 1,003,900 |
| 06 de jul. de 2021 | 20.78 | 20.82 | 19.81 | 20.46 | 20.46 | 2,098,100 |
| 02 de jul. de 2021 | 20.43 | 20.78 | 20.27 | 20.76 | 20.76 | 614,400 |
| 01 de jul. de 2021 | 20.76 | 20.99 | 20.38 | 20.56 | 20.56 | 715,900 |
| 30 de jun. de 2021 | 20.17 | 20.82 | 19.95 | 20.70 | 20.70 | 668,300 |
| 29 de jun. de 2021 | 21.37 | 21.42 | 20.22 | 20.29 | 20.29 | 1,288,700 |
| 28 de jun. de 2021 | 20.07 | 21.21 | 19.97 | 21.19 | 21.19 | 760,100 |
| 25 de jun. de 2021 | 20.71 | 20.71 | 20.02 | 20.27 | 20.27 | 9,030,700 |
| 24 de jun. de 2021 | 20.52 | 21.17 | 20.49 | 20.75 | 20.75 | 1,122,900 |
| 23 de jun. de 2021 | 20.44 | 21.09 | 20.05 | 20.59 | 20.59 | 1,240,700 |
| 22 de jun. de 2021 | 20.25 | 21.03 | 19.94 | 20.20 | 20.20 | 1,370,300 |
| 21 de jun. de 2021 | 19.71 | 20.25 | 19.43 | 20.06 | 20.06 | 1,367,700 |
| 18 de jun. de 2021 | 19.05 | 19.74 | 18.96 | 19.62 | 19.62 | 1,622,600 |
| 17 de jun. de 2021 | 19.13 | 19.75 | 19.05 | 19.21 | 19.21 | 1,136,900 |
| 16 de jun. de 2021 | 18.84 | 19.30 | 18.37 | 19.26 | 19.26 | 1,326,800 |
| 15 de jun. de 2021 | 20.78 | 20.78 | 18.72 | 18.82 | 18.82 | 1,214,700 |
| 14 de jun. de 2021 | 20.16 | 20.95 | 20.16 | 20.83 | 20.83 | 1,280,200 |
| 11 de jun. de 2021 | 20.28 | 20.50 | 20.07 | 20.32 | 20.32 | 751,900 |
| 10 de jun. de 2021 | 20.84 | 20.87 | 20.34 | 20.43 | 20.43 | 873,400 |
| 09 de jun. de 2021 | 20.60 | 20.91 | 20.28 | 20.80 | 20.80 | 818,200 |
| 08 de jun. de 2021 | 20.16 | 20.90 | 20.05 | 20.79 | 20.79 | 1,273,700 |
| 07 de jun. de 2021 | 19.79 | 20.39 | 19.79 | 20.21 | 20.21 | 1,096,400 |
| 04 de jun. de 2021 | 20.45 | 20.59 | 19.59 | 19.67 | 19.67 | 1,088,500 |
| 03 de jun. de 2021 | 20.00 | 20.53 | 19.33 | 20.39 | 20.39 | 1,817,000 |
| 02 de jun. de 2021 | 18.92 | 20.08 | 18.61 | 20.07 | 20.07 | 3,314,800 |
| 01 de jun. de 2021 | 19.80 | 19.82 | 18.82 | 18.97 | 18.97 | 1,274,800 |
| 28 de may. de 2021 | 18.80 | 19.60 | 18.07 | 19.48 | 19.48 | 1,343,000 |
| 27 de may. de 2021 | 18.55 | 18.90 | 18.26 | 18.68 | 18.68 | 1,736,200 |
| 26 de may. de 2021 | 18.64 | 18.94 | 18.22 | 18.44 | 18.44 | 995,500 |
| 25 de may. de 2021 | 19.00 | 19.42 | 18.46 | 18.47 | 18.47 | 1,362,600 |
| 24 de may. de 2021 | 18.28 | 18.72 | 18.05 | 18.65 | 18.65 | 829,400 |
| 21 de may. de 2021 | 18.69 | 18.80 | 18.15 | 18.22 | 18.22 | 631,200 |
| 20 de may. de 2021 | 17.82 | 18.54 | 17.57 | 18.54 | 18.54 | 1,137,100 |
| 19 de may. de 2021 | 17.59 | 18.08 | 17.20 | 17.86 | 17.86 | 1,031,300 |
| 18 de may. de 2021 | 17.00 | 18.07 | 16.60 | 17.85 | 17.85 | 1,608,200 |
| 17 de may. de 2021 | 15.92 | 16.64 | 15.80 | 16.64 | 16.64 | 886,800 |
| 14 de may. de 2021 | 14.96 | 15.45 | 14.86 | 15.45 | 15.45 | 435,900 |
| 13 de may. de 2021 | 14.95 | 15.61 | 14.75 | 14.86 | 14.86 | 500,200 |
| 12 de may. de 2021 | 15.11 | 15.29 | 14.77 | 14.79 | 14.79 | 428,400 |
| 11 de may. de 2021 | 15.30 | 15.43 | 14.83 | 15.32 | 15.32 | 589,400 |
| 10 de may. de 2021 | 15.87 | 15.90 | 15.51 | 15.54 | 15.54 | 594,700 |
| 07 de may. de 2021 | 15.28 | 16.02 | 15.12 | 15.45 | 15.45 | 1,068,600 |
| 06 de may. de 2021 | 14.89 | 15.14 | 14.63 | 15.12 | 15.12 | 585,700 |
| 05 de may. de 2021 | 14.66 | 14.94 | 14.43 | 14.86 | 14.86 | 537,100 |
| 04 de may. de 2021 | 14.87 | 14.87 | 14.18 | 14.51 | 14.51 | 573,000 |
| 03 de may. de 2021 | 14.42 | 15.03 | 14.42 | 14.80 | 14.80 | 473,200 |
| 30 de abr. de 2021 | 14.62 | 14.73 | 14.37 | 14.47 | 14.47 | 674,900 |
| 29 de abr. de 2021 | 14.51 | 14.88 | 14.51 | 14.71 | 14.71 | 562,100 |
| 28 de abr. de 2021 | 14.56 | 14.70 | 14.45 | 14.68 | 14.68 | 852,200 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
