Lions Gate Entertainment Corp. (LGF-A)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 9.02 | 9.40 | 8.91 | 9.34 | 9.34 | 2,174,100 |
| 01 feb 2023 | 7.93 | 9.03 | 7.92 | 8.93 | 8.93 | 3,305,000 |
| 31 ene 2023 | 7.81 | 8.03 | 7.71 | 7.97 | 7.97 | 1,444,600 |
| 30 ene 2023 | 7.65 | 7.80 | 7.56 | 7.75 | 7.75 | 531,900 |
| 27 ene 2023 | 7.64 | 7.82 | 7.53 | 7.78 | 7.78 | 469,400 |
| 26 ene 2023 | 7.63 | 7.85 | 7.58 | 7.71 | 7.71 | 686,200 |
| 25 ene 2023 | 7.28 | 7.52 | 7.18 | 7.52 | 7.52 | 563,000 |
| 24 ene 2023 | 7.25 | 7.52 | 7.25 | 7.39 | 7.39 | 721,600 |
| 23 ene 2023 | 7.09 | 7.42 | 7.01 | 7.42 | 7.42 | 509,700 |
| 20 ene 2023 | 6.99 | 7.26 | 6.76 | 7.08 | 7.08 | 1,101,200 |
| 19 ene 2023 | 7.16 | 7.16 | 6.84 | 6.92 | 6.92 | 1,525,500 |
| 18 ene 2023 | 7.45 | 7.56 | 7.17 | 7.25 | 7.25 | 629,300 |
| 17 ene 2023 | 7.27 | 7.40 | 7.05 | 7.30 | 7.30 | 626,300 |
| 13 ene 2023 | 7.20 | 7.57 | 7.20 | 7.51 | 7.51 | 784,700 |
| 12 ene 2023 | 7.40 | 7.48 | 7.21 | 7.39 | 7.39 | 519,300 |
| 11 ene 2023 | 7.24 | 7.32 | 7.09 | 7.28 | 7.28 | 800,200 |
| 10 ene 2023 | 7.03 | 7.14 | 6.89 | 7.14 | 7.14 | 816,600 |
| 09 ene 2023 | 6.67 | 7.09 | 6.66 | 7.02 | 7.02 | 1,062,800 |
| 06 ene 2023 | 6.66 | 6.76 | 6.39 | 6.60 | 6.60 | 1,297,100 |
| 05 ene 2023 | 6.28 | 6.62 | 6.08 | 6.59 | 6.59 | 1,591,400 |
| 04 ene 2023 | 5.63 | 6.43 | 5.55 | 6.39 | 6.39 | 1,445,300 |
| 03 ene 2023 | 5.54 | 5.91 | 5.49 | 5.52 | 5.52 | 1,792,100 |
| 30 dic 2022 | 5.62 | 5.73 | 5.53 | 5.71 | 5.71 | 961,800 |
| 29 dic 2022 | 5.62 | 5.85 | 5.46 | 5.70 | 5.70 | 1,326,700 |
| 28 dic 2022 | 5.68 | 5.87 | 5.48 | 5.49 | 5.49 | 1,670,000 |
| 27 dic 2022 | 6.10 | 6.10 | 5.69 | 5.70 | 5.70 | 2,382,500 |
| 23 dic 2022 | 6.13 | 6.21 | 5.99 | 6.10 | 6.10 | 844,400 |
| 22 dic 2022 | 6.16 | 6.21 | 5.99 | 6.19 | 6.19 | 1,053,200 |
| 21 dic 2022 | 5.86 | 6.24 | 5.86 | 6.20 | 6.20 | 1,959,600 |
| 20 dic 2022 | 5.65 | 5.81 | 5.53 | 5.70 | 5.70 | 1,451,600 |
| 19 dic 2022 | 6.05 | 6.05 | 5.74 | 5.78 | 5.78 | 1,181,200 |
| 16 dic 2022 | 6.18 | 6.20 | 5.90 | 6.05 | 6.05 | 1,872,000 |
| 15 dic 2022 | 6.41 | 6.49 | 6.13 | 6.17 | 6.17 | 857,600 |
| 14 dic 2022 | 6.45 | 6.61 | 6.38 | 6.51 | 6.51 | 1,141,900 |
| 13 dic 2022 | 6.48 | 6.92 | 6.37 | 6.53 | 6.53 | 1,203,100 |
| 12 dic 2022 | 6.06 | 6.25 | 5.99 | 6.25 | 6.25 | 1,062,300 |
| 09 dic 2022 | 5.93 | 6.43 | 5.92 | 6.11 | 6.11 | 1,338,800 |
| 08 dic 2022 | 6.00 | 6.15 | 5.82 | 5.97 | 5.97 | 1,968,500 |
| 07 dic 2022 | 6.73 | 6.73 | 5.90 | 5.91 | 5.91 | 3,297,100 |
| 06 dic 2022 | 7.61 | 7.61 | 6.93 | 6.96 | 6.96 | 902,900 |
| 05 dic 2022 | 7.66 | 8.05 | 7.66 | 7.71 | 7.71 | 820,700 |
| 02 dic 2022 | 7.13 | 7.79 | 6.95 | 7.78 | 7.78 | 699,300 |
| 01 dic 2022 | 7.66 | 7.77 | 7.23 | 7.23 | 7.23 | 722,200 |
| 30 nov 2022 | 7.76 | 7.76 | 7.30 | 7.64 | 7.64 | 1,278,100 |
| 29 nov 2022 | 7.64 | 7.78 | 7.49 | 7.60 | 7.60 | 3,086,800 |
| 28 nov 2022 | 7.52 | 7.91 | 7.24 | 7.64 | 7.64 | 1,203,000 |
| 25 nov 2022 | 7.49 | 7.85 | 7.49 | 7.65 | 7.65 | 759,500 |
| 23 nov 2022 | 7.25 | 7.74 | 7.11 | 7.56 | 7.56 | 933,800 |
| 22 nov 2022 | 7.01 | 7.07 | 6.72 | 7.03 | 7.03 | 869,600 |
| 21 nov 2022 | 7.38 | 7.44 | 6.95 | 7.09 | 7.09 | 883,100 |
| 18 nov 2022 | 6.90 | 7.13 | 6.74 | 6.83 | 6.83 | 1,283,200 |
| 17 nov 2022 | 6.75 | 6.88 | 6.45 | 6.88 | 6.88 | 1,260,900 |
| 16 nov 2022 | 7.76 | 7.76 | 6.68 | 6.73 | 6.73 | 1,858,500 |
| 15 nov 2022 | 7.73 | 8.01 | 7.62 | 7.79 | 7.79 | 865,000 |
| 14 nov 2022 | 7.44 | 7.67 | 7.39 | 7.55 | 7.55 | 812,200 |
| 11 nov 2022 | 6.92 | 7.80 | 6.92 | 7.66 | 7.66 | 915,900 |
| 10 nov 2022 | 6.68 | 7.13 | 6.64 | 6.99 | 6.99 | 1,010,700 |
| 09 nov 2022 | 6.64 | 6.97 | 6.34 | 6.38 | 6.38 | 1,388,100 |
| 08 nov 2022 | 7.15 | 7.15 | 6.65 | 6.81 | 6.81 | 2,006,500 |
| 07 nov 2022 | 7.14 | 7.23 | 6.79 | 7.03 | 7.03 | 1,569,100 |
| 04 nov 2022 | 7.55 | 7.55 | 6.69 | 7.21 | 7.21 | 1,517,300 |
| 03 nov 2022 | 7.81 | 8.00 | 7.41 | 7.51 | 7.51 | 968,600 |
| 02 nov 2022 | 8.15 | 8.40 | 7.97 | 7.98 | 7.98 | 674,100 |
| 01 nov 2022 | 8.26 | 8.56 | 8.25 | 8.34 | 8.34 | 584,700 |
| 31 oct 2022 | 8.13 | 8.13 | 7.81 | 8.06 | 8.06 | 622,400 |
| 28 oct 2022 | 7.78 | 8.19 | 7.60 | 8.16 | 8.16 | 452,300 |
| 27 oct 2022 | 7.76 | 8.02 | 7.66 | 7.67 | 7.67 | 494,300 |
| 26 oct 2022 | 8.04 | 8.20 | 7.75 | 7.77 | 7.77 | 530,400 |
| 25 oct 2022 | 7.70 | 8.18 | 7.68 | 8.01 | 8.01 | 660,900 |
| 24 oct 2022 | 7.72 | 7.82 | 7.38 | 7.60 | 7.60 | 402,100 |
| 21 oct 2022 | 7.64 | 7.79 | 7.50 | 7.73 | 7.73 | 610,500 |
| 20 oct 2022 | 7.44 | 7.66 | 7.34 | 7.59 | 7.59 | 510,100 |
| 19 oct 2022 | 7.28 | 7.56 | 7.25 | 7.46 | 7.46 | 768,200 |
| 18 oct 2022 | 7.55 | 7.68 | 7.16 | 7.20 | 7.20 | 736,100 |
| 17 oct 2022 | 7.08 | 7.56 | 7.08 | 7.40 | 7.40 | 813,400 |
| 14 oct 2022 | 7.21 | 7.45 | 7.04 | 7.07 | 7.07 | 1,067,500 |
| 13 oct 2022 | 6.87 | 7.27 | 6.74 | 7.09 | 7.09 | 1,429,300 |
| 12 oct 2022 | 7.04 | 7.14 | 6.91 | 7.02 | 7.02 | 1,083,700 |
| 11 oct 2022 | 7.12 | 7.32 | 6.87 | 7.05 | 7.05 | 1,211,700 |
| 10 oct 2022 | 7.24 | 7.48 | 7.07 | 7.16 | 7.16 | 713,900 |
| 07 oct 2022 | 7.52 | 7.59 | 7.20 | 7.29 | 7.29 | 913,600 |
| 06 oct 2022 | 7.89 | 7.91 | 7.49 | 7.54 | 7.54 | 851,300 |
| 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 |
| *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.
