Lions Gate Entertainment Corp. (LGF-A)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:48PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 7.89 | 7.91 | 7.49 | 7.52 | 7.52 | 703,018 |
| 05 oct 2022 | 8.54 | 8.66 | 7.93 | 7.99 | 7.99 | 1,252,200 |
| 04 oct 2022 | 7.92 | 8.82 | 7.92 | 8.81 | 8.81 | 1,292,400 |
| 03 oct 2022 | 7.72 | 7.86 | 7.15 | 7.75 | 7.75 | 947,900 |
| 30 sept 2022 | 7.33 | 7.64 | 7.17 | 7.43 | 7.43 | 655,800 |
| 29 sept 2022 | 7.86 | 7.86 | 6.90 | 7.31 | 7.31 | 1,285,800 |
| 28 sept 2022 | 8.28 | 8.38 | 7.93 | 7.96 | 7.96 | 913,600 |
| 27 sept 2022 | 8.34 | 8.50 | 8.03 | 8.15 | 8.15 | 680,100 |
| 26 sept 2022 | 8.81 | 8.95 | 8.27 | 8.30 | 8.30 | 661,900 |
| 23 sept 2022 | 9.03 | 9.09 | 8.47 | 8.84 | 8.84 | 702,900 |
| 22 sept 2022 | 9.57 | 9.74 | 9.13 | 9.18 | 9.18 | 508,000 |
| 21 sept 2022 | 10.36 | 10.47 | 9.70 | 9.70 | 9.70 | 1,047,100 |
| 20 sept 2022 | 10.53 | 10.75 | 10.37 | 10.55 | 10.55 | 339,400 |
| 19 sept 2022 | 10.48 | 10.65 | 10.23 | 10.64 | 10.64 | 351,000 |
| 16 sept 2022 | 10.45 | 10.61 | 10.22 | 10.60 | 10.60 | 801,800 |
| 15 sept 2022 | 10.06 | 10.68 | 10.06 | 10.54 | 10.54 | 444,000 |
| 14 sept 2022 | 10.17 | 10.17 | 9.74 | 10.10 | 10.10 | 456,400 |
| 13 sept 2022 | 10.37 | 10.51 | 10.19 | 10.27 | 10.27 | 609,200 |
| 12 sept 2022 | 10.15 | 10.82 | 10.08 | 10.77 | 10.77 | 464,100 |
| 09 sept 2022 | 9.37 | 10.06 | 9.37 | 10.02 | 10.02 | 383,100 |
| 08 sept 2022 | 9.24 | 9.36 | 8.91 | 9.31 | 9.31 | 403,500 |
| 07 sept 2022 | 9.31 | 9.58 | 9.30 | 9.38 | 9.38 | 381,800 |
| 06 sept 2022 | 9.76 | 9.97 | 9.53 | 9.66 | 9.66 | 368,500 |
| 02 sept 2022 | 10.26 | 10.28 | 9.74 | 9.82 | 9.82 | 418,500 |
| 01 sept 2022 | 9.71 | 10.23 | 9.68 | 10.19 | 10.19 | 424,800 |
| 31 ago 2022 | 10.33 | 10.58 | 9.79 | 9.85 | 9.85 | 713,800 |
| 30 ago 2022 | 10.52 | 10.72 | 10.28 | 10.44 | 10.44 | 3,382,100 |
| 29 ago 2022 | 10.19 | 10.71 | 10.13 | 10.44 | 10.44 | 724,600 |
| 26 ago 2022 | 10.97 | 10.99 | 10.21 | 10.22 | 10.22 | 643,400 |
| 25 ago 2022 | 10.72 | 11.09 | 10.56 | 10.93 | 10.93 | 624,100 |
| 24 ago 2022 | 9.98 | 10.63 | 9.77 | 10.58 | 10.58 | 772,700 |
| 23 ago 2022 | 10.09 | 10.18 | 9.81 | 9.83 | 9.83 | 262,600 |
| 22 ago 2022 | 10.15 | 10.15 | 9.75 | 10.06 | 10.06 | 271,300 |
| 19 ago 2022 | 10.36 | 10.39 | 10.20 | 10.28 | 10.28 | 243,700 |
| 18 ago 2022 | 10.55 | 10.55 | 10.22 | 10.46 | 10.46 | 254,200 |
| 17 ago 2022 | 10.55 | 10.66 | 10.39 | 10.39 | 10.39 | 370,800 |
| 16 ago 2022 | 11.08 | 11.08 | 10.61 | 10.72 | 10.72 | 366,100 |
| 15 ago 2022 | 11.09 | 11.44 | 11.01 | 11.08 | 11.08 | 429,200 |
| 12 ago 2022 | 11.26 | 11.46 | 11.06 | 11.22 | 11.22 | 373,900 |
| 11 ago 2022 | 11.06 | 11.54 | 11.02 | 11.30 | 11.30 | 298,500 |
| 10 ago 2022 | 11.01 | 11.14 | 10.84 | 11.08 | 11.08 | 374,900 |
| 09 ago 2022 | 11.10 | 11.28 | 10.64 | 10.85 | 10.85 | 494,600 |
| 08 ago 2022 | 11.03 | 11.32 | 10.90 | 11.25 | 11.25 | 635,700 |
| 05 ago 2022 | 10.01 | 10.95 | 9.66 | 10.92 | 10.92 | 594,700 |
| 04 ago 2022 | 9.67 | 9.84 | 9.53 | 9.66 | 9.66 | 257,600 |
| 03 ago 2022 | 9.34 | 9.71 | 9.34 | 9.67 | 9.67 | 213,300 |
| 02 ago 2022 | 9.11 | 9.45 | 9.05 | 9.35 | 9.35 | 255,600 |
| 01 ago 2022 | 8.66 | 9.21 | 8.58 | 9.12 | 9.12 | 557,700 |
| 29 jul 2022 | 9.08 | 9.08 | 8.68 | 8.76 | 8.76 | 784,500 |
| 28 jul 2022 | 9.24 | 9.33 | 8.91 | 9.15 | 9.15 | 288,800 |
| 27 jul 2022 | 9.11 | 9.35 | 9.11 | 9.22 | 9.22 | 272,800 |
| 26 jul 2022 | 9.44 | 9.51 | 9.05 | 9.06 | 9.06 | 332,500 |
| 25 jul 2022 | 9.28 | 9.72 | 9.25 | 9.56 | 9.56 | 278,000 |
| 22 jul 2022 | 9.25 | 9.36 | 9.06 | 9.24 | 9.24 | 284,500 |
| 21 jul 2022 | 9.13 | 9.23 | 8.99 | 9.21 | 9.21 | 247,700 |
| 20 jul 2022 | 8.89 | 9.29 | 8.86 | 9.22 | 9.22 | 386,600 |
| 19 jul 2022 | 9.15 | 9.44 | 8.90 | 8.94 | 8.94 | 510,100 |
| 18 jul 2022 | 8.24 | 9.08 | 8.24 | 8.97 | 8.97 | 626,400 |
| 15 jul 2022 | 7.66 | 8.40 | 7.59 | 8.33 | 8.33 | 792,300 |
| 14 jul 2022 | 7.80 | 7.87 | 7.51 | 7.57 | 7.57 | 504,000 |
| 13 jul 2022 | 7.97 | 8.09 | 7.80 | 7.90 | 7.90 | 312,900 |
| 12 jul 2022 | 7.80 | 8.15 | 7.80 | 8.11 | 8.11 | 498,200 |
| 11 jul 2022 | 8.33 | 8.37 | 7.77 | 7.82 | 7.82 | 668,400 |
| 08 jul 2022 | 8.50 | 8.82 | 8.43 | 8.44 | 8.44 | 770,000 |
| 07 jul 2022 | 8.50 | 8.74 | 8.40 | 8.53 | 8.53 | 1,033,600 |
| 06 jul 2022 | 8.69 | 9.10 | 8.31 | 8.37 | 8.37 | 1,402,600 |
| 05 jul 2022 | 8.78 | 8.89 | 8.54 | 8.71 | 8.71 | 785,300 |
| 01 jul 2022 | 9.19 | 9.42 | 8.90 | 8.94 | 8.94 | 677,700 |
| 30 jun 2022 | 9.47 | 9.53 | 9.17 | 9.31 | 9.31 | 402,300 |
| 29 jun 2022 | 9.25 | 9.55 | 9.08 | 9.55 | 9.55 | 801,500 |
| 28 jun 2022 | 9.69 | 9.85 | 9.27 | 9.33 | 9.33 | 552,000 |
| 27 jun 2022 | 10.14 | 10.17 | 9.51 | 9.64 | 9.64 | 691,500 |
| 24 jun 2022 | 9.52 | 10.13 | 9.51 | 10.02 | 10.02 | 1,266,500 |
| 23 jun 2022 | 9.38 | 9.56 | 9.26 | 9.41 | 9.41 | 395,600 |
| 22 jun 2022 | 9.25 | 9.61 | 9.15 | 9.36 | 9.36 | 597,200 |
| 21 jun 2022 | 9.46 | 9.54 | 9.13 | 9.31 | 9.31 | 776,100 |
| 17 jun 2022 | 9.40 | 9.47 | 9.12 | 9.35 | 9.35 | 644,100 |
| 16 jun 2022 | 9.32 | 9.50 | 9.15 | 9.25 | 9.25 | 803,500 |
| 15 jun 2022 | 9.50 | 9.70 | 9.10 | 9.47 | 9.47 | 791,900 |
| 14 jun 2022 | 9.20 | 9.43 | 9.06 | 9.43 | 9.43 | 1,230,100 |
| 13 jun 2022 | 9.26 | 9.32 | 8.90 | 9.06 | 9.06 | 1,237,300 |
| 10 jun 2022 | 10.15 | 10.15 | 9.50 | 9.51 | 9.51 | 777,100 |
| 09 jun 2022 | 10.24 | 10.46 | 10.10 | 10.18 | 10.18 | 605,900 |
| 08 jun 2022 | 10.43 | 10.64 | 10.34 | 10.37 | 10.37 | 469,000 |
| 07 jun 2022 | 10.17 | 10.40 | 10.07 | 10.17 | 10.17 | 822,800 |
| 06 jun 2022 | 9.96 | 10.45 | 9.85 | 10.30 | 10.30 | 824,500 |
| 03 jun 2022 | 9.58 | 9.93 | 9.58 | 9.85 | 9.85 | 888,700 |
| 02 jun 2022 | 10.55 | 10.55 | 9.60 | 9.67 | 9.67 | 1,451,600 |
| 01 jun 2022 | 10.33 | 10.48 | 9.60 | 10.34 | 10.34 | 5,890,300 |
| 31 may 2022 | 10.09 | 10.42 | 9.72 | 10.23 | 10.23 | 1,586,700 |
| 27 may 2022 | 10.13 | 10.25 | 9.44 | 10.07 | 10.07 | 2,170,500 |
| 26 may 2022 | 10.78 | 11.03 | 10.18 | 10.57 | 10.57 | 1,552,400 |
| 25 may 2022 | 11.18 | 11.52 | 10.96 | 10.98 | 10.98 | 405,600 |
| 24 may 2022 | 11.91 | 11.91 | 11.07 | 11.28 | 11.28 | 464,800 |
| 23 may 2022 | 12.16 | 12.28 | 11.91 | 12.06 | 12.06 | 337,400 |
| 20 may 2022 | 12.78 | 12.98 | 12.00 | 12.16 | 12.16 | 311,900 |
| 19 may 2022 | 12.77 | 13.07 | 12.46 | 12.61 | 12.61 | 466,400 |
| 18 may 2022 | 12.50 | 13.02 | 12.41 | 12.79 | 12.79 | 368,500 |
| 17 may 2022 | 11.73 | 12.69 | 11.73 | 12.62 | 12.62 | 368,400 |
| 16 may 2022 | 11.77 | 12.04 | 11.45 | 11.52 | 11.52 | 383,000 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
