U.S. markets close in 31 minutes

Lions Gate Entertainment Corp. (LGF-A)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.23-0.95 (-9.28%)
A partir del 03:29PM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202410.4410.448.839.239.232,448,252
23 may 202410.4410.4610.1810.1810.18698,200
22 may 202410.7010.8410.4410.4410.44685,000
21 may 202410.5510.8710.5510.7310.73694,300
20 may 202410.7010.8810.5310.5610.56849,900
17 may 202410.5210.8710.4610.6610.66485,300
16 may 202410.4310.6510.2810.5210.52810,400
15 may 202410.8010.8410.4610.4810.48498,800
14 may 202410.8110.8810.5410.7010.70566,600
13 may 202410.4710.7410.4510.6410.64477,700
10 may 202410.6810.7110.4210.4410.44372,300
09 may 202410.5410.6110.3610.5810.58448,700
08 may 202410.9710.9710.4410.5210.52435,100
07 may 202410.8911.1010.8310.9810.98630,500
06 may 202411.0711.3010.8210.9110.91517,600
03 may 202410.7010.8910.5910.8710.87597,900
02 may 202410.4810.7810.3410.6910.69543,400
01 may 202410.1910.7010.1910.5010.50621,700
30 abr 202410.3710.3710.0410.0910.09716,900
29 abr 202410.4210.5810.3610.4510.45489,900
26 abr 202410.4110.6010.2810.3910.39520,600
25 abr 202410.5210.5910.4010.4210.42491,400
24 abr 202410.6510.7010.4710.6610.66485,100
23 abr 202410.2410.7910.2410.6710.67713,400
22 abr 202410.3810.409.9910.2110.21584,500
19 abr 202410.0410.3210.0310.3110.31577,700
18 abr 202410.1710.3810.0210.0510.05498,900
17 abr 202410.2910.4410.1210.1410.14616,700
16 abr 202410.4610.5710.1910.2210.22644,600
15 abr 202410.7711.1410.5210.5510.55718,900
12 abr 202410.7110.8510.6010.7610.76471,800
11 abr 202410.9010.9010.5610.8410.84659,000
10 abr 202410.4410.8510.3610.8410.841,164,200
09 abr 202410.2710.7110.2110.6910.69977,900
08 abr 202410.1710.4610.1410.2410.24578,700
05 abr 202410.2510.3410.0210.1310.13406,200
04 abr 202410.2510.6310.2010.2710.27685,700
03 abr 20249.6710.099.6710.0510.05614,700
02 abr 20249.7710.029.599.759.75516,500
01 abr 20249.9310.049.809.959.95405,700
28 mar 20249.7010.179.709.959.95926,900
27 mar 20249.359.749.359.729.72582,000
26 mar 20249.609.689.289.289.28423,400
25 mar 20249.559.789.449.529.52433,800
22 mar 20249.779.849.419.449.44400,600
21 mar 20249.669.819.519.719.71491,500
20 mar 20249.489.579.289.539.53621,500
19 mar 20249.459.809.459.519.51552,000
18 mar 20249.509.699.439.489.48488,600
15 mar 20249.529.759.529.579.571,365,500
14 mar 20249.779.859.499.589.58637,500
13 mar 20249.9910.139.709.829.82678,400
12 mar 202410.1510.259.919.969.96581,800
11 mar 20249.5810.359.5810.1610.161,189,200
08 mar 20249.189.409.179.179.17442,400
07 mar 20249.219.318.989.109.10716,900
06 mar 20249.829.828.939.149.14908,200
05 mar 20249.769.839.499.689.681,121,200
04 mar 20249.679.899.579.869.86631,900
01 mar 20249.729.829.569.719.71662,100
29 feb 20249.259.719.189.719.711,124,100
28 feb 20248.789.178.659.099.09723,500
27 feb 20249.029.098.778.948.94646,600
26 feb 20248.579.038.559.029.02676,900
23 feb 20249.069.068.588.658.65617,300
22 feb 20248.839.128.669.089.08581,000
21 feb 20249.089.088.748.858.85690,600
20 feb 20248.999.278.969.029.02731,300
16 feb 20249.129.148.799.089.08732,500
15 feb 20249.099.359.049.239.23716,800
14 feb 20248.809.108.658.958.95922,900
13 feb 20248.948.958.508.638.631,118,900
12 feb 20249.249.479.039.159.151,222,300
09 feb 20249.8410.519.179.389.383,772,800
08 feb 202410.7010.8510.6210.8010.80892,700
07 feb 202410.6010.6510.2910.6310.63876,700
06 feb 202410.4710.6710.4710.5410.54453,000
05 feb 202410.5610.6210.4110.4110.41548,000
02 feb 202410.5210.7910.4310.6810.68618,800
01 feb 202410.4610.7010.4510.6610.66613,600
31 ene 202410.6210.8410.4310.4310.43735,300
30 ene 202410.6310.7710.4910.5710.57701,100
29 ene 202410.6110.7610.5610.6610.66683,200
26 ene 202410.5510.7110.5410.6210.62436,700
25 ene 202410.7310.7710.3510.5410.54836,100
24 ene 202410.6610.7510.4410.5110.51647,600
23 ene 202410.7910.8910.4510.5010.50838,100
22 ene 202410.7810.8010.5610.7110.71834,400
19 ene 202410.7310.7310.3910.6610.66853,300
18 ene 202410.5210.7910.4110.6310.631,178,500
17 ene 202410.0510.4610.0210.4510.452,523,800
16 ene 20249.9910.359.9410.1710.173,199,200
12 ene 202410.4510.5910.2410.2910.292,775,700
11 ene 202410.3310.3910.0010.3310.331,099,100
10 ene 20249.8210.489.7210.3910.391,527,200
09 ene 202410.3110.409.809.819.81794,000
08 ene 202410.6310.6310.3010.4810.481,862,500
05 ene 202410.3010.6710.3010.4210.42562,700
04 ene 202410.6610.6610.3110.4810.48908,000
03 ene 202410.8010.9010.4010.4410.44912,100
*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...