U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de sep. de 202113.3313.4913.1413.1513.151,088,700
16 de sep. de 202113.0313.4112.9713.2113.21527,500
15 de sep. de 202113.1813.1912.7113.1013.10879,200
14 de sep. de 202113.5013.5013.0613.1613.16794,600
13 de sep. de 202113.2413.4813.0013.3413.34746,100
10 de sep. de 202113.0013.4012.8613.1813.181,014,400
09 de sep. de 202112.2713.1512.2412.9412.941,124,000
08 de sep. de 202112.5812.8012.2812.3312.33605,800
07 de sep. de 202112.8313.0912.6212.6212.62477,800
03 de sep. de 202112.9913.0112.6612.8312.83618,600
02 de sep. de 202112.8213.2012.8212.9812.98754,400
01 de sep. de 202113.0613.1112.7412.8712.87747,900
31 de ago. de 202112.7013.1512.7012.9212.923,505,400
30 de ago. de 202112.9012.9812.5112.7312.731,166,400
27 de ago. de 202112.2612.9512.0912.8812.881,083,000
26 de ago. de 202111.9512.4011.9012.2912.291,789,600
25 de ago. de 202112.0012.2611.6611.8611.861,921,700
24 de ago. de 202112.4112.5612.2112.3012.30542,800
23 de ago. de 202112.0612.3312.0012.2412.24734,900
20 de ago. de 202111.7311.9811.7311.9411.94924,400
19 de ago. de 202111.9912.0311.5711.8611.86792,600
18 de ago. de 202112.6312.7212.0912.1312.13771,800
17 de ago. de 202112.5212.8512.4212.6212.62919,800
16 de ago. de 202112.8112.9412.5612.6112.611,052,100
13 de ago. de 202113.3413.3412.8812.8812.88621,700
12 de ago. de 202113.5413.7813.0213.3613.36838,200
11 de ago. de 202113.5513.5913.1713.3813.38942,000
10 de ago. de 202113.9614.2813.4913.5213.521,125,700
09 de ago. de 202114.1814.3013.7414.0514.05718,000
06 de ago. de 202114.1214.5313.5014.2314.23948,300
05 de ago. de 202114.2714.8514.2714.7114.71486,300
04 de ago. de 202114.5614.7114.2314.3214.32375,100
03 de ago. de 202114.9915.0514.3014.7014.70573,500
02 de ago. de 202115.0715.5015.0615.1015.10539,000
30 de jul. de 202115.1615.3814.9115.0315.03503,600
29 de jul. de 202115.1515.4715.0415.3015.30627,800
28 de jul. de 202115.0415.3514.6615.0815.08533,100
27 de jul. de 202115.5615.5614.8415.0715.07505,500
26 de jul. de 202115.4616.0015.2715.6415.64644,200
23 de jul. de 202115.5915.7715.2015.4015.40576,600
22 de jul. de 202116.5516.5715.4415.6815.68709,600
21 de jul. de 202116.8717.0816.6416.7416.74550,500
20 de jul. de 202116.5716.8916.2116.6116.61675,900
19 de jul. de 202116.7916.9616.3416.4516.45736,600
16 de jul. de 202117.8017.9817.0817.2717.27624,100
15 de jul. de 202118.1018.3517.4317.6117.61618,200
14 de jul. de 202118.6318.7618.1118.1418.14392,700
13 de jul. de 202119.1719.2018.5318.5418.54551,600
12 de jul. de 202119.1619.4118.5519.3419.34901,000
09 de jul. de 202119.1519.4418.9019.3519.35443,300
08 de jul. de 202119.3519.5018.7518.9218.92814,300
07 de jul. de 202120.4120.6819.6619.8619.861,003,900
06 de jul. de 202120.7820.8219.8120.4620.462,098,100
02 de jul. de 202120.4320.7820.2720.7620.76614,400
01 de jul. de 202120.7620.9920.3820.5620.56715,900
30 de jun. de 202120.1720.8219.9520.7020.70668,300
29 de jun. de 202121.3721.4220.2220.2920.291,288,700
28 de jun. de 202120.0721.2119.9721.1921.19760,100
25 de jun. de 202120.7120.7120.0220.2720.279,030,700
24 de jun. de 202120.5221.1720.4920.7520.751,122,900
23 de jun. de 202120.4421.0920.0520.5920.591,240,700
22 de jun. de 202120.2521.0319.9420.2020.201,370,300
21 de jun. de 202119.7120.2519.4320.0620.061,367,700
18 de jun. de 202119.0519.7418.9619.6219.621,622,600
17 de jun. de 202119.1319.7519.0519.2119.211,136,900
16 de jun. de 202118.8419.3018.3719.2619.261,326,800
15 de jun. de 202120.7820.7818.7218.8218.821,214,700
14 de jun. de 202120.1620.9520.1620.8320.831,280,200
11 de jun. de 202120.2820.5020.0720.3220.32751,900
10 de jun. de 202120.8420.8720.3420.4320.43873,400
09 de jun. de 202120.6020.9120.2820.8020.80818,200
08 de jun. de 202120.1620.9020.0520.7920.791,273,700
07 de jun. de 202119.7920.3919.7920.2120.211,096,400
04 de jun. de 202120.4520.5919.5919.6719.671,088,500
03 de jun. de 202120.0020.5319.3320.3920.391,817,000
02 de jun. de 202118.9220.0818.6120.0720.073,314,800
01 de jun. de 202119.8019.8218.8218.9718.971,274,800
28 de may. de 202118.8019.6018.0719.4819.481,343,000
27 de may. de 202118.5518.9018.2618.6818.681,736,200
26 de may. de 202118.6418.9418.2218.4418.44995,500
25 de may. de 202119.0019.4218.4618.4718.471,362,600
24 de may. de 202118.2818.7218.0518.6518.65829,400
21 de may. de 202118.6918.8018.1518.2218.22631,200
20 de may. de 202117.8218.5417.5718.5418.541,137,100
19 de may. de 202117.5918.0817.2017.8617.861,031,300
18 de may. de 202117.0018.0716.6017.8517.851,608,200
17 de may. de 202115.9216.6415.8016.6416.64886,800
14 de may. de 202114.9615.4514.8615.4515.45435,900
13 de may. de 202114.9515.6114.7514.8614.86500,200
12 de may. de 202115.1115.2914.7714.7914.79428,400
11 de may. de 202115.3015.4314.8315.3215.32589,400
10 de may. de 202115.8715.9015.5115.5415.54594,700
07 de may. de 202115.2816.0215.1215.4515.451,068,600
06 de may. de 202114.8915.1414.6315.1215.12585,700
05 de may. de 202114.6614.9414.4314.8614.86537,100
04 de may. de 202114.8714.8714.1814.5114.51573,000
03 de may. de 202114.4215.0314.4214.8014.80473,200
30 de abr. de 202114.6214.7314.3714.4714.47674,900
29 de abr. de 202114.5114.8814.5114.7114.71562,100
28 de abr. de 202114.5614.7014.4514.6814.68852,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...