Lions Gate Entertainment Corp. (LGF-A)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:29PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 10.04 | 10.31 | 10.03 | 10.04 | 10.04 | 159,486 |
| 18 abr 2024 | 10.17 | 10.38 | 10.02 | 10.05 | 10.05 | 498,900 |
| 17 abr 2024 | 10.29 | 10.44 | 10.12 | 10.14 | 10.14 | 616,700 |
| 16 abr 2024 | 10.46 | 10.57 | 10.19 | 10.22 | 10.22 | 644,600 |
| 15 abr 2024 | 10.77 | 11.14 | 10.52 | 10.55 | 10.55 | 718,900 |
| 12 abr 2024 | 10.71 | 10.85 | 10.60 | 10.76 | 10.76 | 471,800 |
| 11 abr 2024 | 10.90 | 10.90 | 10.56 | 10.84 | 10.84 | 659,000 |
| 10 abr 2024 | 10.44 | 10.85 | 10.36 | 10.84 | 10.84 | 1,164,200 |
| 09 abr 2024 | 10.27 | 10.71 | 10.21 | 10.69 | 10.69 | 977,900 |
| 08 abr 2024 | 10.17 | 10.46 | 10.14 | 10.24 | 10.24 | 578,700 |
| 05 abr 2024 | 10.25 | 10.34 | 10.02 | 10.13 | 10.13 | 406,200 |
| 04 abr 2024 | 10.25 | 10.63 | 10.20 | 10.27 | 10.27 | 685,700 |
| 03 abr 2024 | 9.67 | 10.09 | 9.67 | 10.05 | 10.05 | 614,700 |
| 02 abr 2024 | 9.77 | 10.02 | 9.59 | 9.75 | 9.75 | 516,500 |
| 01 abr 2024 | 9.93 | 10.04 | 9.80 | 9.95 | 9.95 | 405,700 |
| 28 mar 2024 | 9.70 | 10.17 | 9.70 | 9.95 | 9.95 | 926,900 |
| 27 mar 2024 | 9.35 | 9.74 | 9.35 | 9.72 | 9.72 | 582,000 |
| 26 mar 2024 | 9.60 | 9.68 | 9.28 | 9.28 | 9.28 | 423,400 |
| 25 mar 2024 | 9.55 | 9.78 | 9.44 | 9.52 | 9.52 | 433,800 |
| 22 mar 2024 | 9.77 | 9.84 | 9.41 | 9.44 | 9.44 | 400,600 |
| 21 mar 2024 | 9.66 | 9.81 | 9.51 | 9.71 | 9.71 | 491,500 |
| 20 mar 2024 | 9.48 | 9.57 | 9.28 | 9.53 | 9.53 | 621,500 |
| 19 mar 2024 | 9.45 | 9.80 | 9.45 | 9.51 | 9.51 | 552,000 |
| 18 mar 2024 | 9.50 | 9.69 | 9.43 | 9.48 | 9.48 | 488,600 |
| 15 mar 2024 | 9.52 | 9.75 | 9.52 | 9.57 | 9.57 | 1,365,500 |
| 14 mar 2024 | 9.77 | 9.85 | 9.49 | 9.58 | 9.58 | 637,500 |
| 13 mar 2024 | 9.99 | 10.13 | 9.70 | 9.82 | 9.82 | 678,400 |
| 12 mar 2024 | 10.15 | 10.25 | 9.91 | 9.96 | 9.96 | 581,800 |
| 11 mar 2024 | 9.58 | 10.35 | 9.58 | 10.16 | 10.16 | 1,189,200 |
| 08 mar 2024 | 9.18 | 9.40 | 9.17 | 9.17 | 9.17 | 442,400 |
| 07 mar 2024 | 9.21 | 9.31 | 8.98 | 9.10 | 9.10 | 716,900 |
| 06 mar 2024 | 9.82 | 9.82 | 8.93 | 9.14 | 9.14 | 908,200 |
| 05 mar 2024 | 9.76 | 9.83 | 9.49 | 9.68 | 9.68 | 1,121,200 |
| 04 mar 2024 | 9.67 | 9.89 | 9.57 | 9.86 | 9.86 | 631,900 |
| 01 mar 2024 | 9.72 | 9.82 | 9.56 | 9.71 | 9.71 | 662,100 |
| 29 feb 2024 | 9.25 | 9.71 | 9.18 | 9.71 | 9.71 | 1,124,100 |
| 28 feb 2024 | 8.78 | 9.17 | 8.65 | 9.09 | 9.09 | 723,500 |
| 27 feb 2024 | 9.02 | 9.09 | 8.77 | 8.94 | 8.94 | 646,600 |
| 26 feb 2024 | 8.57 | 9.03 | 8.55 | 9.02 | 9.02 | 676,900 |
| 23 feb 2024 | 9.06 | 9.06 | 8.58 | 8.65 | 8.65 | 617,300 |
| 22 feb 2024 | 8.83 | 9.12 | 8.66 | 9.08 | 9.08 | 581,000 |
| 21 feb 2024 | 9.08 | 9.08 | 8.74 | 8.85 | 8.85 | 690,600 |
| 20 feb 2024 | 8.99 | 9.27 | 8.96 | 9.02 | 9.02 | 731,300 |
| 16 feb 2024 | 9.12 | 9.14 | 8.79 | 9.08 | 9.08 | 732,500 |
| 15 feb 2024 | 9.09 | 9.35 | 9.04 | 9.23 | 9.23 | 716,800 |
| 14 feb 2024 | 8.80 | 9.10 | 8.65 | 8.95 | 8.95 | 922,900 |
| 13 feb 2024 | 8.94 | 8.95 | 8.50 | 8.63 | 8.63 | 1,118,900 |
| 12 feb 2024 | 9.24 | 9.47 | 9.03 | 9.15 | 9.15 | 1,222,300 |
| 09 feb 2024 | 9.84 | 10.51 | 9.17 | 9.38 | 9.38 | 3,772,800 |
| 08 feb 2024 | 10.70 | 10.85 | 10.62 | 10.80 | 10.80 | 892,700 |
| 07 feb 2024 | 10.60 | 10.65 | 10.29 | 10.63 | 10.63 | 876,700 |
| 06 feb 2024 | 10.47 | 10.67 | 10.47 | 10.54 | 10.54 | 453,000 |
| 05 feb 2024 | 10.56 | 10.62 | 10.41 | 10.41 | 10.41 | 548,000 |
| 02 feb 2024 | 10.52 | 10.79 | 10.43 | 10.68 | 10.68 | 618,800 |
| 01 feb 2024 | 10.46 | 10.70 | 10.45 | 10.66 | 10.66 | 613,600 |
| 31 ene 2024 | 10.62 | 10.84 | 10.43 | 10.43 | 10.43 | 735,300 |
| 30 ene 2024 | 10.63 | 10.77 | 10.49 | 10.57 | 10.57 | 701,100 |
| 29 ene 2024 | 10.61 | 10.76 | 10.56 | 10.66 | 10.66 | 683,200 |
| 26 ene 2024 | 10.55 | 10.71 | 10.54 | 10.62 | 10.62 | 436,700 |
| 25 ene 2024 | 10.73 | 10.77 | 10.35 | 10.54 | 10.54 | 836,100 |
| 24 ene 2024 | 10.66 | 10.75 | 10.44 | 10.51 | 10.51 | 647,600 |
| 23 ene 2024 | 10.79 | 10.89 | 10.45 | 10.50 | 10.50 | 838,100 |
| 22 ene 2024 | 10.78 | 10.80 | 10.56 | 10.71 | 10.71 | 834,400 |
| 19 ene 2024 | 10.73 | 10.73 | 10.39 | 10.66 | 10.66 | 853,300 |
| 18 ene 2024 | 10.52 | 10.79 | 10.41 | 10.63 | 10.63 | 1,178,500 |
| 17 ene 2024 | 10.05 | 10.46 | 10.02 | 10.45 | 10.45 | 2,523,800 |
| 16 ene 2024 | 9.99 | 10.35 | 9.94 | 10.17 | 10.17 | 3,199,200 |
| 12 ene 2024 | 10.45 | 10.59 | 10.24 | 10.29 | 10.29 | 2,775,700 |
| 11 ene 2024 | 10.33 | 10.39 | 10.00 | 10.33 | 10.33 | 1,099,100 |
| 10 ene 2024 | 9.82 | 10.48 | 9.72 | 10.39 | 10.39 | 1,527,200 |
| 09 ene 2024 | 10.31 | 10.40 | 9.80 | 9.81 | 9.81 | 794,000 |
| 08 ene 2024 | 10.63 | 10.63 | 10.30 | 10.48 | 10.48 | 1,862,500 |
| 05 ene 2024 | 10.30 | 10.67 | 10.30 | 10.42 | 10.42 | 562,700 |
| 04 ene 2024 | 10.66 | 10.66 | 10.31 | 10.48 | 10.48 | 908,000 |
| 03 ene 2024 | 10.80 | 10.90 | 10.40 | 10.44 | 10.44 | 912,100 |
| 02 ene 2024 | 10.77 | 11.06 | 10.59 | 10.87 | 10.87 | 815,900 |
| 29 dic 2023 | 11.01 | 11.24 | 10.82 | 10.90 | 10.90 | 982,500 |
| 28 dic 2023 | 10.56 | 11.01 | 10.36 | 11.01 | 11.01 | 789,500 |
| 27 dic 2023 | 10.45 | 10.53 | 10.16 | 10.44 | 10.44 | 684,400 |
| 26 dic 2023 | 10.70 | 10.81 | 10.37 | 10.43 | 10.43 | 648,700 |
| 22 dic 2023 | 11.06 | 11.43 | 10.44 | 10.71 | 10.71 | 1,469,400 |
| 21 dic 2023 | 10.94 | 11.21 | 10.65 | 11.18 | 11.18 | 906,400 |
| 20 dic 2023 | 10.71 | 11.17 | 10.71 | 10.74 | 10.74 | 527,800 |
| 19 dic 2023 | 10.74 | 10.91 | 10.56 | 10.82 | 10.82 | 494,300 |
| 18 dic 2023 | 10.67 | 10.97 | 10.55 | 10.64 | 10.64 | 696,200 |
| 15 dic 2023 | 10.81 | 10.82 | 10.42 | 10.71 | 10.71 | 1,391,700 |
| 14 dic 2023 | 10.70 | 10.90 | 10.54 | 10.78 | 10.78 | 934,200 |
| 13 dic 2023 | 10.36 | 10.51 | 9.89 | 10.42 | 10.42 | 705,100 |
| 12 dic 2023 | 10.70 | 10.72 | 10.34 | 10.34 | 10.34 | 863,000 |
| 11 dic 2023 | 10.21 | 10.67 | 10.03 | 10.64 | 10.64 | 1,227,000 |
| 08 dic 2023 | 9.62 | 10.19 | 9.62 | 10.18 | 10.18 | 780,700 |
| 07 dic 2023 | 9.56 | 9.68 | 9.46 | 9.59 | 9.59 | 313,500 |
| 06 dic 2023 | 9.78 | 9.81 | 9.53 | 9.53 | 9.53 | 487,500 |
| 05 dic 2023 | 9.66 | 9.82 | 9.44 | 9.63 | 9.63 | 483,900 |
| 04 dic 2023 | 9.44 | 9.96 | 9.39 | 9.67 | 9.67 | 1,177,800 |
| 01 dic 2023 | 8.85 | 9.52 | 8.76 | 9.45 | 9.45 | 1,376,500 |
| 30 nov 2023 | 8.95 | 9.13 | 8.74 | 8.83 | 8.83 | 1,377,100 |
| 29 nov 2023 | 8.97 | 9.20 | 8.59 | 8.95 | 8.95 | 613,100 |
| 28 nov 2023 | 9.40 | 9.41 | 8.84 | 8.87 | 8.87 | 1,028,300 |
| 27 nov 2023 | 9.31 | 9.85 | 9.17 | 9.45 | 9.45 | 881,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.