U.S. markets open in 8 hours 57 minutes

Lions Gate Entertainment Corp. (LGF-A)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.87-0.58 (-6.14%)
Al cierre: 04:02PM EST
9.10 +0.23 (+2.59%)
Fuera de horario: 07:15PM EST
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 20239.409.418.848.878.871,028,300
27 nov 20239.319.859.179.459.45881,800
24 nov 20239.269.509.269.399.39223,100
22 nov 20239.679.829.329.339.33669,100
21 nov 20239.339.619.239.609.60655,000
20 nov 20239.389.509.199.369.36509,700
17 nov 20239.309.409.149.389.38557,600
16 nov 20239.169.399.139.249.24506,400
15 nov 20239.469.539.279.279.27773,400
14 nov 20239.999.999.249.469.461,126,900
13 nov 20238.919.318.479.259.251,159,200
10 nov 20239.779.898.859.019.011,411,600
09 nov 20239.189.348.899.079.071,419,000
08 nov 20239.239.489.039.109.101,265,300
07 nov 20239.029.579.029.579.571,231,900
06 nov 20239.169.369.059.119.111,069,800
03 nov 20238.909.208.789.199.191,344,400
02 nov 20238.138.618.098.538.53983,800
01 nov 20237.887.917.577.917.91783,300
31 oct 20237.718.047.617.867.86803,500
30 oct 20237.637.807.387.637.63850,000
27 oct 20237.687.807.507.547.54826,200
26 oct 20237.547.727.427.667.661,096,700
25 oct 20237.897.927.457.507.501,068,300
24 oct 20237.667.907.607.887.88932,700
23 oct 20237.757.857.547.637.631,333,700
20 oct 20238.428.457.827.827.821,202,800
19 oct 20238.108.587.998.418.411,074,400
18 oct 20238.058.227.968.018.011,312,000
17 oct 20238.028.307.968.158.151,017,600
16 oct 20237.948.087.258.088.082,874,700
13 oct 20237.837.907.597.877.87985,700
12 oct 20238.308.307.807.817.81759,100
11 oct 20238.378.548.148.298.29766,700
10 oct 20238.058.438.058.288.28743,800
09 oct 20237.618.157.618.058.05830,900
06 oct 20237.747.757.547.697.69562,600
05 oct 20237.767.887.617.637.631,086,600
04 oct 20237.777.867.687.847.84594,500
03 oct 20238.048.107.767.807.801,435,000
02 oct 20238.428.498.008.138.131,678,300
29 sept 20238.608.728.478.488.481,112,900
28 sept 20238.418.628.318.498.49906,300
27 sept 20238.528.698.338.428.421,000,600
26 sept 20238.278.788.278.378.37916,700
25 sept 20238.418.568.228.548.54677,600
22 sept 20238.869.038.438.478.471,571,100
21 sept 20238.358.848.218.768.76954,400
20 sept 20238.618.708.348.418.41773,700
19 sept 20238.648.948.518.538.531,016,000
18 sept 20238.818.998.608.728.721,082,500
15 sept 20238.438.898.348.868.862,585,600
14 sept 20238.148.488.148.428.42885,700
13 sept 20238.028.117.918.068.06762,000
12 sept 20238.238.358.028.078.07471,500
11 sept 20238.258.378.078.318.31618,900
08 sept 20238.008.197.918.148.14774,700
07 sept 20237.968.057.788.008.00713,700
06 sept 20238.168.207.908.068.061,059,800
05 sept 20237.768.017.647.907.90657,300
01 sept 20237.978.037.627.877.87979,500
31 ago 20237.568.007.567.927.921,100,700
30 ago 20237.577.797.437.547.541,436,600
29 ago 20237.717.827.617.777.771,479,600
28 ago 20237.267.787.267.727.721,068,700
25 ago 20237.277.477.117.217.211,175,800
24 ago 20237.417.527.227.277.271,022,700
23 ago 20237.247.577.187.507.501,015,200
22 ago 20237.137.206.997.117.11883,700
21 ago 20237.187.246.957.167.16997,100
18 ago 20237.137.407.107.217.211,596,100
17 ago 20237.227.397.167.187.181,147,400
16 ago 20237.287.397.117.167.16642,900
15 ago 20237.397.447.097.327.32658,100
14 ago 20237.557.827.367.477.47746,800
11 ago 20237.107.737.107.547.542,722,300
10 ago 20238.038.766.987.197.192,870,100
09 ago 20237.877.877.507.547.541,139,500
08 ago 20237.788.027.627.907.901,082,300
07 ago 20237.587.977.507.957.95655,000
04 ago 20237.827.937.597.617.611,326,000
03 ago 20237.998.157.597.807.80850,000
02 ago 20237.798.077.687.987.98629,500
01 ago 20237.687.957.527.897.89711,600
31 jul 20237.737.937.617.687.68614,900
28 jul 20237.487.817.487.657.65731,700
27 jul 20237.567.827.397.407.401,169,300
26 jul 20237.387.787.327.477.471,271,500
25 jul 20237.017.206.967.127.12994,000
24 jul 20237.187.326.937.057.051,515,800
21 jul 20237.427.537.097.147.141,337,200
20 jul 20237.697.787.337.427.421,028,800
19 jul 20237.447.887.407.827.821,050,800
18 jul 20237.817.927.367.387.381,408,200
17 jul 20238.358.417.417.447.441,410,000
14 jul 20238.868.908.488.508.50843,300
13 jul 20238.918.988.508.858.85849,500
12 jul 20238.899.178.878.898.89666,700
11 jul 20238.958.968.538.718.711,090,600
10 jul 20238.949.188.898.958.95415,300
*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...