Lions Gate Entertainment Corp. (LGF-B)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.71 | 9.86 | 9.56 | 9.65 | 9.65 | 604,400 |
| 25 abr 2024 | 9.84 | 9.98 | 9.69 | 9.72 | 9.72 | 661,600 |
| 24 abr 2024 | 9.88 | 9.98 | 9.76 | 9.95 | 9.95 | 662,600 |
| 23 abr 2024 | 9.52 | 10.06 | 9.52 | 9.94 | 9.94 | 1,023,700 |
| 22 abr 2024 | 9.66 | 9.66 | 9.29 | 9.47 | 9.47 | 884,100 |
| 19 abr 2024 | 9.32 | 9.58 | 9.31 | 9.57 | 9.57 | 737,300 |
| 18 abr 2024 | 9.44 | 9.63 | 9.30 | 9.31 | 9.31 | 785,700 |
| 17 abr 2024 | 9.52 | 9.71 | 9.40 | 9.41 | 9.41 | 538,000 |
| 16 abr 2024 | 9.72 | 9.84 | 9.47 | 9.48 | 9.48 | 705,100 |
| 15 abr 2024 | 9.97 | 10.20 | 9.80 | 9.80 | 9.80 | 753,600 |
| 12 abr 2024 | 9.96 | 10.10 | 9.85 | 9.99 | 9.99 | 1,004,100 |
| 11 abr 2024 | 10.00 | 10.12 | 9.81 | 10.08 | 10.08 | 922,000 |
| 10 abr 2024 | 9.68 | 10.11 | 9.66 | 10.09 | 10.09 | 1,192,100 |
| 09 abr 2024 | 9.54 | 9.99 | 9.51 | 9.98 | 9.98 | 722,100 |
| 08 abr 2024 | 9.48 | 9.76 | 9.47 | 9.57 | 9.57 | 481,500 |
| 05 abr 2024 | 9.58 | 9.64 | 9.31 | 9.44 | 9.44 | 427,900 |
| 04 abr 2024 | 9.57 | 9.89 | 9.52 | 9.56 | 9.56 | 714,100 |
| 03 abr 2024 | 8.95 | 9.40 | 8.95 | 9.39 | 9.39 | 457,400 |
| 02 abr 2024 | 9.19 | 9.35 | 8.96 | 9.13 | 9.13 | 486,200 |
| 01 abr 2024 | 9.30 | 9.38 | 9.18 | 9.30 | 9.30 | 404,500 |
| 28 mar 2024 | 9.13 | 9.54 | 9.11 | 9.31 | 9.31 | 505,400 |
| 27 mar 2024 | 8.85 | 9.15 | 8.80 | 9.12 | 9.12 | 435,200 |
| 26 mar 2024 | 9.00 | 9.05 | 8.72 | 8.75 | 8.75 | 439,500 |
| 25 mar 2024 | 8.99 | 9.17 | 8.85 | 8.94 | 8.94 | 400,600 |
| 22 mar 2024 | 9.20 | 9.30 | 8.85 | 8.90 | 8.90 | 634,400 |
| 21 mar 2024 | 9.05 | 9.26 | 8.95 | 9.17 | 9.17 | 620,900 |
| 20 mar 2024 | 8.87 | 8.99 | 8.69 | 8.98 | 8.98 | 942,600 |
| 19 mar 2024 | 8.93 | 9.16 | 8.88 | 8.91 | 8.91 | 878,900 |
| 18 mar 2024 | 8.95 | 9.05 | 8.80 | 8.90 | 8.90 | 485,600 |
| 15 mar 2024 | 8.90 | 9.08 | 8.89 | 8.96 | 8.96 | 1,029,300 |
| 14 mar 2024 | 9.14 | 9.14 | 8.82 | 8.96 | 8.96 | 665,800 |
| 13 mar 2024 | 9.28 | 9.43 | 9.03 | 9.15 | 9.15 | 682,500 |
| 12 mar 2024 | 9.45 | 9.53 | 9.21 | 9.27 | 9.27 | 669,500 |
| 11 mar 2024 | 8.89 | 9.63 | 8.88 | 9.45 | 9.45 | 1,096,300 |
| 08 mar 2024 | 8.63 | 8.82 | 8.57 | 8.58 | 8.58 | 567,100 |
| 07 mar 2024 | 8.68 | 8.77 | 8.43 | 8.52 | 8.52 | 559,100 |
| 06 mar 2024 | 9.17 | 9.17 | 8.39 | 8.59 | 8.59 | 755,100 |
| 05 mar 2024 | 9.21 | 9.27 | 8.93 | 9.07 | 9.07 | 1,018,100 |
| 04 mar 2024 | 9.14 | 9.32 | 9.05 | 9.27 | 9.27 | 550,800 |
| 01 mar 2024 | 9.12 | 9.26 | 8.97 | 9.17 | 9.17 | 934,600 |
| 29 feb 2024 | 8.67 | 9.14 | 8.67 | 9.08 | 9.08 | 1,103,400 |
| 28 feb 2024 | 8.17 | 8.61 | 8.08 | 8.56 | 8.56 | 571,600 |
| 27 feb 2024 | 8.47 | 8.48 | 8.20 | 8.37 | 8.37 | 458,900 |
| 26 feb 2024 | 8.09 | 8.42 | 8.04 | 8.41 | 8.41 | 621,900 |
| 23 feb 2024 | 8.50 | 8.50 | 8.02 | 8.12 | 8.12 | 555,900 |
| 22 feb 2024 | 8.31 | 8.53 | 8.09 | 8.51 | 8.51 | 638,700 |
| 21 feb 2024 | 8.51 | 8.51 | 8.16 | 8.31 | 8.31 | 576,000 |
| 20 feb 2024 | 8.43 | 8.66 | 8.39 | 8.46 | 8.46 | 535,100 |
| 16 feb 2024 | 8.54 | 8.58 | 8.23 | 8.53 | 8.53 | 657,400 |
| 15 feb 2024 | 8.52 | 8.78 | 8.48 | 8.64 | 8.64 | 935,600 |
| 14 feb 2024 | 8.23 | 8.54 | 8.08 | 8.39 | 8.39 | 1,232,400 |
| 13 feb 2024 | 8.31 | 8.31 | 7.95 | 8.05 | 8.05 | 1,277,300 |
| 12 feb 2024 | 8.90 | 8.90 | 8.48 | 8.55 | 8.55 | 941,400 |
| 09 feb 2024 | 9.58 | 9.77 | 8.53 | 8.81 | 8.81 | 3,168,700 |
| 08 feb 2024 | 9.90 | 10.12 | 9.90 | 10.10 | 10.10 | 974,500 |
| 07 feb 2024 | 9.81 | 9.93 | 9.57 | 9.87 | 9.87 | 777,400 |
| 06 feb 2024 | 9.76 | 9.94 | 9.76 | 9.82 | 9.82 | 434,100 |
| 05 feb 2024 | 9.80 | 9.90 | 9.70 | 9.72 | 9.72 | 525,900 |
| 02 feb 2024 | 9.79 | 10.03 | 9.69 | 9.95 | 9.95 | 570,000 |
| 01 feb 2024 | 9.64 | 9.97 | 9.57 | 9.92 | 9.92 | 705,100 |
| 31 ene 2024 | 9.90 | 10.10 | 9.69 | 9.70 | 9.70 | 934,400 |
| 30 ene 2024 | 9.89 | 10.02 | 9.76 | 9.89 | 9.89 | 1,169,000 |
| 29 ene 2024 | 9.86 | 10.08 | 9.84 | 9.96 | 9.96 | 1,136,000 |
| 26 ene 2024 | 9.90 | 9.97 | 9.80 | 9.92 | 9.92 | 669,700 |
| 25 ene 2024 | 9.88 | 10.02 | 9.63 | 9.80 | 9.80 | 1,139,500 |
| 24 ene 2024 | 9.95 | 9.95 | 9.73 | 9.76 | 9.76 | 512,700 |
| 23 ene 2024 | 9.97 | 10.02 | 9.71 | 9.78 | 9.78 | 853,300 |
| 22 ene 2024 | 10.02 | 10.06 | 9.82 | 9.87 | 9.87 | 1,156,300 |
| 19 ene 2024 | 9.98 | 9.98 | 9.67 | 9.97 | 9.97 | 735,100 |
| 18 ene 2024 | 9.84 | 10.06 | 9.74 | 9.92 | 9.92 | 1,838,600 |
| 17 ene 2024 | 9.51 | 9.78 | 9.51 | 9.72 | 9.72 | 2,321,800 |
| 16 ene 2024 | 9.42 | 9.80 | 9.40 | 9.64 | 9.64 | 2,942,400 |
| 12 ene 2024 | 9.97 | 10.01 | 9.68 | 9.73 | 9.73 | 2,723,100 |
| 11 ene 2024 | 9.74 | 9.79 | 9.44 | 9.77 | 9.77 | 1,219,900 |
| 10 ene 2024 | 9.24 | 9.94 | 9.21 | 9.79 | 9.79 | 1,610,800 |
| 09 ene 2024 | 9.77 | 9.91 | 9.31 | 9.33 | 9.33 | 1,029,100 |
| 08 ene 2024 | 10.02 | 10.08 | 9.80 | 10.02 | 10.02 | 2,950,000 |
| 05 ene 2024 | 9.76 | 10.13 | 9.76 | 9.88 | 9.88 | 824,500 |
| 04 ene 2024 | 9.91 | 10.05 | 9.72 | 9.91 | 9.91 | 1,492,400 |
| 03 ene 2024 | 10.15 | 10.29 | 9.80 | 9.84 | 9.84 | 979,300 |
| 02 ene 2024 | 10.06 | 10.39 | 9.90 | 10.21 | 10.21 | 847,100 |
| 29 dic 2023 | 10.06 | 10.52 | 10.06 | 10.19 | 10.19 | 974,400 |
| 28 dic 2023 | 9.60 | 10.29 | 9.60 | 10.29 | 10.29 | 977,000 |
| 27 dic 2023 | 9.77 | 9.87 | 9.48 | 9.80 | 9.80 | 770,500 |
| 26 dic 2023 | 10.10 | 10.13 | 9.67 | 9.75 | 9.75 | 671,100 |
| 22 dic 2023 | 10.48 | 10.71 | 9.72 | 10.04 | 10.04 | 1,054,300 |
| 21 dic 2023 | 10.30 | 10.50 | 10.01 | 10.49 | 10.49 | 740,600 |
| 20 dic 2023 | 10.04 | 10.49 | 10.04 | 10.12 | 10.12 | 496,600 |
| 19 dic 2023 | 10.23 | 10.26 | 10.01 | 10.16 | 10.16 | 479,600 |
| 18 dic 2023 | 9.86 | 10.29 | 9.86 | 10.01 | 10.01 | 529,600 |
| 15 dic 2023 | 10.12 | 10.17 | 9.78 | 10.04 | 10.04 | 1,260,200 |
| 14 dic 2023 | 10.14 | 10.26 | 9.92 | 10.15 | 10.15 | 967,200 |
| 13 dic 2023 | 9.59 | 9.87 | 9.30 | 9.84 | 9.84 | 802,800 |
| 12 dic 2023 | 9.90 | 10.09 | 9.73 | 9.74 | 9.74 | 681,100 |
| 11 dic 2023 | 9.58 | 10.03 | 9.49 | 10.03 | 10.03 | 1,146,100 |
| 08 dic 2023 | 9.05 | 9.64 | 9.05 | 9.64 | 9.64 | 1,052,600 |
| 07 dic 2023 | 9.01 | 9.15 | 8.92 | 9.09 | 9.09 | 446,500 |
| 06 dic 2023 | 9.03 | 9.28 | 9.01 | 9.02 | 9.02 | 652,000 |
| 05 dic 2023 | 9.05 | 9.30 | 8.93 | 9.12 | 9.12 | 674,800 |
| 04 dic 2023 | 8.89 | 9.43 | 8.89 | 9.16 | 9.16 | 1,236,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.