U.S. markets open in 8 hours 57 minutes
F S&P 500
4,569.00 +6.00 (+0.13%) F Dow Jones
35,492.00 +47.00 (+0.13%) F Nasdaq
16,073.00 +25.00 (+0.16%) E-mini Russell 2000 Index Futur
1,801.90 +4.90 (+0.27%) Petróleo
76.54 +0.13 (+0.17%) Oro
2,047.20 +7.20 (+0.35%)
Lions Gate Entertainment Corp. (LGF-A)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EST
Fuera de horario:
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24 nov 2023 | 9.26 | 9.50 | 9.26 | 9.39 | 9.39 | 223,100 |
| 22 nov 2023 | 9.67 | 9.82 | 9.32 | 9.33 | 9.33 | 669,100 |
| 21 nov 2023 | 9.33 | 9.61 | 9.23 | 9.60 | 9.60 | 655,000 |
| 20 nov 2023 | 9.38 | 9.50 | 9.19 | 9.36 | 9.36 | 509,700 |
| 17 nov 2023 | 9.30 | 9.40 | 9.14 | 9.38 | 9.38 | 557,600 |
| 16 nov 2023 | 9.16 | 9.39 | 9.13 | 9.24 | 9.24 | 506,400 |
| 15 nov 2023 | 9.46 | 9.53 | 9.27 | 9.27 | 9.27 | 773,400 |
| 14 nov 2023 | 9.99 | 9.99 | 9.24 | 9.46 | 9.46 | 1,126,900 |
| 13 nov 2023 | 8.91 | 9.31 | 8.47 | 9.25 | 9.25 | 1,159,200 |
| 10 nov 2023 | 9.77 | 9.89 | 8.85 | 9.01 | 9.01 | 1,411,600 |
| 09 nov 2023 | 9.18 | 9.34 | 8.89 | 9.07 | 9.07 | 1,419,000 |
| 08 nov 2023 | 9.23 | 9.48 | 9.03 | 9.10 | 9.10 | 1,265,300 |
| 07 nov 2023 | 9.02 | 9.57 | 9.02 | 9.57 | 9.57 | 1,231,900 |
| 06 nov 2023 | 9.16 | 9.36 | 9.05 | 9.11 | 9.11 | 1,069,800 |
| 03 nov 2023 | 8.90 | 9.20 | 8.78 | 9.19 | 9.19 | 1,344,400 |
| 02 nov 2023 | 8.13 | 8.61 | 8.09 | 8.53 | 8.53 | 983,800 |
| 01 nov 2023 | 7.88 | 7.91 | 7.57 | 7.91 | 7.91 | 783,300 |
| 31 oct 2023 | 7.71 | 8.04 | 7.61 | 7.86 | 7.86 | 803,500 |
| 30 oct 2023 | 7.63 | 7.80 | 7.38 | 7.63 | 7.63 | 850,000 |
| 27 oct 2023 | 7.68 | 7.80 | 7.50 | 7.54 | 7.54 | 826,200 |
| 26 oct 2023 | 7.54 | 7.72 | 7.42 | 7.66 | 7.66 | 1,096,700 |
| 25 oct 2023 | 7.89 | 7.92 | 7.45 | 7.50 | 7.50 | 1,068,300 |
| 24 oct 2023 | 7.66 | 7.90 | 7.60 | 7.88 | 7.88 | 932,700 |
| 23 oct 2023 | 7.75 | 7.85 | 7.54 | 7.63 | 7.63 | 1,333,700 |
| 20 oct 2023 | 8.42 | 8.45 | 7.82 | 7.82 | 7.82 | 1,202,800 |
| 19 oct 2023 | 8.10 | 8.58 | 7.99 | 8.41 | 8.41 | 1,074,400 |
| 18 oct 2023 | 8.05 | 8.22 | 7.96 | 8.01 | 8.01 | 1,312,000 |
| 17 oct 2023 | 8.02 | 8.30 | 7.96 | 8.15 | 8.15 | 1,017,600 |
| 16 oct 2023 | 7.94 | 8.08 | 7.25 | 8.08 | 8.08 | 2,874,700 |
| 13 oct 2023 | 7.83 | 7.90 | 7.59 | 7.87 | 7.87 | 985,700 |
| 12 oct 2023 | 8.30 | 8.30 | 7.80 | 7.81 | 7.81 | 759,100 |
| 11 oct 2023 | 8.37 | 8.54 | 8.14 | 8.29 | 8.29 | 766,700 |
| 10 oct 2023 | 8.05 | 8.43 | 8.05 | 8.28 | 8.28 | 743,800 |
| 09 oct 2023 | 7.61 | 8.15 | 7.61 | 8.05 | 8.05 | 830,900 |
| 06 oct 2023 | 7.74 | 7.75 | 7.54 | 7.69 | 7.69 | 562,600 |
| 05 oct 2023 | 7.76 | 7.88 | 7.61 | 7.63 | 7.63 | 1,086,600 |
| 04 oct 2023 | 7.77 | 7.86 | 7.68 | 7.84 | 7.84 | 594,500 |
| 03 oct 2023 | 8.04 | 8.10 | 7.76 | 7.80 | 7.80 | 1,435,000 |
| 02 oct 2023 | 8.42 | 8.49 | 8.00 | 8.13 | 8.13 | 1,678,300 |
| 29 sept 2023 | 8.60 | 8.72 | 8.47 | 8.48 | 8.48 | 1,112,900 |
| 28 sept 2023 | 8.41 | 8.62 | 8.31 | 8.49 | 8.49 | 906,300 |
| 27 sept 2023 | 8.52 | 8.69 | 8.33 | 8.42 | 8.42 | 1,000,600 |
| 26 sept 2023 | 8.27 | 8.78 | 8.27 | 8.37 | 8.37 | 916,700 |
| 25 sept 2023 | 8.41 | 8.56 | 8.22 | 8.54 | 8.54 | 677,600 |
| 22 sept 2023 | 8.86 | 9.03 | 8.43 | 8.47 | 8.47 | 1,571,100 |
| 21 sept 2023 | 8.35 | 8.84 | 8.21 | 8.76 | 8.76 | 954,400 |
| 20 sept 2023 | 8.61 | 8.70 | 8.34 | 8.41 | 8.41 | 773,700 |
| 19 sept 2023 | 8.64 | 8.94 | 8.51 | 8.53 | 8.53 | 1,016,000 |
| 18 sept 2023 | 8.81 | 8.99 | 8.60 | 8.72 | 8.72 | 1,082,500 |
| 15 sept 2023 | 8.43 | 8.89 | 8.34 | 8.86 | 8.86 | 2,585,600 |
| 14 sept 2023 | 8.14 | 8.48 | 8.14 | 8.42 | 8.42 | 885,700 |
| 13 sept 2023 | 8.02 | 8.11 | 7.91 | 8.06 | 8.06 | 762,000 |
| 12 sept 2023 | 8.23 | 8.35 | 8.02 | 8.07 | 8.07 | 471,500 |
| 11 sept 2023 | 8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 618,900 |
| 08 sept 2023 | 8.00 | 8.19 | 7.91 | 8.14 | 8.14 | 774,700 |
| 07 sept 2023 | 7.96 | 8.05 | 7.78 | 8.00 | 8.00 | 713,700 |
| 06 sept 2023 | 8.16 | 8.20 | 7.90 | 8.06 | 8.06 | 1,059,800 |
| 05 sept 2023 | 7.76 | 8.01 | 7.64 | 7.90 | 7.90 | 657,300 |
| 01 sept 2023 | 7.97 | 8.03 | 7.62 | 7.87 | 7.87 | 979,500 |
| 31 ago 2023 | 7.56 | 8.00 | 7.56 | 7.92 | 7.92 | 1,100,700 |
| 30 ago 2023 | 7.57 | 7.79 | 7.43 | 7.54 | 7.54 | 1,436,600 |
| 29 ago 2023 | 7.71 | 7.82 | 7.61 | 7.77 | 7.77 | 1,479,600 |
| 28 ago 2023 | 7.26 | 7.78 | 7.26 | 7.72 | 7.72 | 1,068,700 |
| 25 ago 2023 | 7.27 | 7.47 | 7.11 | 7.21 | 7.21 | 1,175,800 |
| 24 ago 2023 | 7.41 | 7.52 | 7.22 | 7.27 | 7.27 | 1,022,700 |
| 23 ago 2023 | 7.24 | 7.57 | 7.18 | 7.50 | 7.50 | 1,015,200 |
| 22 ago 2023 | 7.13 | 7.20 | 6.99 | 7.11 | 7.11 | 883,700 |
| 21 ago 2023 | 7.18 | 7.24 | 6.95 | 7.16 | 7.16 | 997,100 |
| 18 ago 2023 | 7.13 | 7.40 | 7.10 | 7.21 | 7.21 | 1,596,100 |
| 17 ago 2023 | 7.22 | 7.39 | 7.16 | 7.18 | 7.18 | 1,147,400 |
| 16 ago 2023 | 7.28 | 7.39 | 7.11 | 7.16 | 7.16 | 642,900 |
| 15 ago 2023 | 7.39 | 7.44 | 7.09 | 7.32 | 7.32 | 658,100 |
| 14 ago 2023 | 7.55 | 7.82 | 7.36 | 7.47 | 7.47 | 746,800 |
| 11 ago 2023 | 7.10 | 7.73 | 7.10 | 7.54 | 7.54 | 2,722,300 |
| 10 ago 2023 | 8.03 | 8.76 | 6.98 | 7.19 | 7.19 | 2,870,100 |
| 09 ago 2023 | 7.87 | 7.87 | 7.50 | 7.54 | 7.54 | 1,139,500 |
| 08 ago 2023 | 7.78 | 8.02 | 7.62 | 7.90 | 7.90 | 1,082,300 |
| 07 ago 2023 | 7.58 | 7.97 | 7.50 | 7.95 | 7.95 | 655,000 |
| 04 ago 2023 | 7.82 | 7.93 | 7.59 | 7.61 | 7.61 | 1,326,000 |
| 03 ago 2023 | 7.99 | 8.15 | 7.59 | 7.80 | 7.80 | 850,000 |
| 02 ago 2023 | 7.79 | 8.07 | 7.68 | 7.98 | 7.98 | 629,500 |
| 01 ago 2023 | 7.68 | 7.95 | 7.52 | 7.89 | 7.89 | 711,600 |
| 31 jul 2023 | 7.73 | 7.93 | 7.61 | 7.68 | 7.68 | 614,900 |
| 28 jul 2023 | 7.48 | 7.81 | 7.48 | 7.65 | 7.65 | 731,700 |
| 27 jul 2023 | 7.56 | 7.82 | 7.39 | 7.40 | 7.40 | 1,169,300 |
| 26 jul 2023 | 7.38 | 7.78 | 7.32 | 7.47 | 7.47 | 1,271,500 |
| 25 jul 2023 | 7.01 | 7.20 | 6.96 | 7.12 | 7.12 | 994,000 |
| 24 jul 2023 | 7.18 | 7.32 | 6.93 | 7.05 | 7.05 | 1,515,800 |
| 21 jul 2023 | 7.42 | 7.53 | 7.09 | 7.14 | 7.14 | 1,337,200 |
| 20 jul 2023 | 7.69 | 7.78 | 7.33 | 7.42 | 7.42 | 1,028,800 |
| 19 jul 2023 | 7.44 | 7.88 | 7.40 | 7.82 | 7.82 | 1,050,800 |
| 18 jul 2023 | 7.81 | 7.92 | 7.36 | 7.38 | 7.38 | 1,408,200 |
| 17 jul 2023 | 8.35 | 8.41 | 7.41 | 7.44 | 7.44 | 1,410,000 |
| 14 jul 2023 | 8.86 | 8.90 | 8.48 | 8.50 | 8.50 | 843,300 |
| 13 jul 2023 | 8.91 | 8.98 | 8.50 | 8.85 | 8.85 | 849,500 |
| 12 jul 2023 | 8.89 | 9.17 | 8.87 | 8.89 | 8.89 | 666,700 |
| 11 jul 2023 | 8.95 | 8.96 | 8.53 | 8.71 | 8.71 | 1,090,600 |
| 10 jul 2023 | 8.94 | 9.18 | 8.89 | 8.95 | 8.95 | 415,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.