U.S. markets closed
F S&P 500
5,553.75 +7.75 (+0.14%) F Dow Jones
39,506.00 -44.00 (-0.11%) F Nasdaq
20,089.25 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,063.40 +3.30 (+0.16%) Petróleo
82.01 +0.27 (+0.33%) Oro
2,331.90 -4.70 (-0.20%)
Lionsgate Studios Corp. (LION)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 8.11 | 8.53 | 7.93 | 8.03 | 8.03 | 73,070 |
| 26 jun 2024 | 7.96 | 8.39 | 7.67 | 8.34 | 8.34 | 58,200 |
| 25 jun 2024 | 8.09 | 8.09 | 7.80 | 7.91 | 7.91 | 71,300 |
| 24 jun 2024 | 7.75 | 8.50 | 7.75 | 8.06 | 8.06 | 69,400 |
| 21 jun 2024 | 8.21 | 8.21 | 7.78 | 7.88 | 7.88 | 67,200 |
| 20 jun 2024 | 7.76 | 8.12 | 7.69 | 8.04 | 8.04 | 34,500 |
| 18 jun 2024 | 7.66 | 8.04 | 7.66 | 7.88 | 7.88 | 35,600 |
| 17 jun 2024 | 8.00 | 8.01 | 7.72 | 7.89 | 7.89 | 42,800 |
| 14 jun 2024 | 8.02 | 8.06 | 7.76 | 7.88 | 7.88 | 29,900 |
| 13 jun 2024 | 7.97 | 8.09 | 7.86 | 8.00 | 8.00 | 27,700 |
| 12 jun 2024 | 7.77 | 8.10 | 7.77 | 7.93 | 7.93 | 71,400 |
| 11 jun 2024 | 7.64 | 8.00 | 7.64 | 7.86 | 7.86 | 27,100 |
| 10 jun 2024 | 7.70 | 7.92 | 7.65 | 7.88 | 7.88 | 31,400 |
| 07 jun 2024 | 7.70 | 7.94 | 7.22 | 7.65 | 7.65 | 415,700 |
| 06 jun 2024 | 7.68 | 7.75 | 7.40 | 7.72 | 7.72 | 106,700 |
| 05 jun 2024 | 7.87 | 8.04 | 6.83 | 7.68 | 7.68 | 98,300 |
| 04 jun 2024 | 8.19 | 8.40 | 7.87 | 7.97 | 7.97 | 103,200 |
| 03 jun 2024 | 8.49 | 8.50 | 8.01 | 8.25 | 8.25 | 100,800 |
| 31 may 2024 | 9.30 | 9.30 | 8.05 | 8.33 | 8.33 | 224,900 |
| 30 may 2024 | 7.96 | 8.34 | 7.84 | 8.09 | 8.09 | 81,900 |
| 29 may 2024 | 8.09 | 8.40 | 7.95 | 7.95 | 7.95 | 71,700 |
| 28 may 2024 | 9.39 | 9.39 | 7.96 | 8.10 | 8.10 | 311,000 |
| 24 may 2024 | 9.53 | 9.73 | 8.39 | 8.70 | 8.70 | 436,800 |
| 23 may 2024 | 9.79 | 9.79 | 9.51 | 9.55 | 9.55 | 16,600 |
| 22 may 2024 | 9.76 | 9.85 | 9.60 | 9.69 | 9.69 | 77,200 |
| 21 may 2024 | 9.69 | 9.75 | 9.53 | 9.65 | 9.65 | 84,100 |
| 20 may 2024 | 9.79 | 9.80 | 9.51 | 9.56 | 9.56 | 65,000 |
| 17 may 2024 | 9.99 | 9.99 | 9.66 | 9.76 | 9.76 | 88,900 |
| 16 may 2024 | 10.17 | 10.17 | 9.52 | 9.90 | 9.90 | 91,200 |
| 15 may 2024 | 10.45 | 10.50 | 9.89 | 10.09 | 10.09 | 197,700 |
| 14 may 2024 | 10.70 | 10.70 | 8.99 | 10.10 | 10.10 | 472,800 |
| 13 may 2024 | 10.90 | 11.75 | 9.46 | 10.18 | 10.18 | 97,800 |
| 10 may 2024 | 11.24 | 12.24 | 11.14 | 11.14 | 11.14 | 88,600 |
| 09 may 2024 | 12.36 | 12.68 | 10.75 | 11.61 | 11.61 | 52,400 |
| 08 may 2024 | 11.01 | 12.84 | 11.00 | 12.52 | 12.52 | 187,800 |
| 07 may 2024 | 10.85 | 12.00 | 10.83 | 11.44 | 11.44 | 69,400 |
| 06 may 2024 | 11.13 | 11.25 | 10.18 | 10.72 | 10.72 | 61,400 |
| 03 may 2024 | 10.13 | 11.62 | 10.00 | 11.19 | 11.19 | 164,200 |
| 02 may 2024 | 10.35 | 10.35 | 9.15 | 9.90 | 9.90 | 140,500 |
| 01 may 2024 | 10.74 | 10.75 | 10.59 | 10.65 | 10.65 | 422,000 |
| 30 abr 2024 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | 3,771,700 |
| 29 abr 2024 | 10.77 | 10.79 | 10.77 | 10.77 | 10.77 | 60,300 |
| 26 abr 2024 | 10.77 | 10.83 | 10.77 | 10.80 | 10.80 | 263,500 |
| 25 abr 2024 | 10.77 | 10.84 | 10.77 | 10.77 | 10.77 | 50,500 |
| 24 abr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 68,900 |
| 23 abr 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 51,100 |
| 22 abr 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 15,900 |
| 19 abr 2024 | 10.77 | 10.81 | 10.77 | 10.80 | 10.80 | 3,261,000 |
| 18 abr 2024 | 10.78 | 10.80 | 10.76 | 10.77 | 10.77 | 6,263,600 |
| 17 abr 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 10.78 | 722,700 |
| 16 abr 2024 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 340,900 |
| 15 abr 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 96,100 |
| 12 abr 2024 | 10.76 | 10.77 | 10.74 | 10.75 | 10.75 | 1,953,600 |
| 11 abr 2024 | 10.72 | 10.76 | 10.69 | 10.74 | 10.74 | 2,404,600 |
| 10 abr 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 91,700 |
| 09 abr 2024 | 10.74 | 10.75 | 10.69 | 10.69 | 10.69 | 57,400 |
| 08 abr 2024 | 10.68 | 10.82 | 10.67 | 10.69 | 10.69 | 252,100 |
| 05 abr 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 15,800 |
| 04 abr 2024 | 10.66 | 10.89 | 10.63 | 10.67 | 10.67 | 686,100 |
| 03 abr 2024 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 1,353,000 |
| 02 abr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 231,600 |
| 01 abr 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 610,000 |
| 28 mar 2024 | 10.68 | 10.71 | 10.68 | 10.70 | 10.70 | 1,098,000 |
| 27 mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 2,424,400 |
| 26 mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 1,415,500 |
| 25 mar 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 1,186,700 |
| 22 mar 2024 | 10.68 | 10.69 | 10.67 | 10.68 | 10.68 | 1,738,300 |
| 21 mar 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 483,100 |
| 20 mar 2024 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 2,518,100 |
| 19 mar 2024 | 10.69 | 10.70 | 10.68 | 10.69 | 10.69 | 686,300 |
| 18 mar 2024 | 10.67 | 10.70 | 10.67 | 10.69 | 10.69 | 1,471,400 |
| 15 mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 770,200 |
| 14 mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 458,400 |
| 13 mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 18,000 |
| 12 mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 26,200 |
| 11 mar 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 42,000 |
| 08 mar 2024 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | 82,200 |
| 07 mar 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 400,900 |
| 06 mar 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 11,700 |
| 05 mar 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 93,500 |
| 04 mar 2024 | 10.66 | 10.67 | 10.65 | 10.66 | 10.66 | 53,600 |
| 01 mar 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 580,200 |
| 29 feb 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 85,400 |
| 28 feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 19,700 |
| 27 feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 102,500 |
| 26 feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 29,800 |
| 23 feb 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 44,300 |
| 22 feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 55,700 |
| 21 feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 129,600 |
| 20 feb 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 18,400 |
| 16 feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 46,600 |
| 15 feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 147,300 |
| 14 feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 812,900 |
| 13 feb 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 825,800 |
| 12 feb 2024 | 10.68 | 10.68 | 10.64 | 10.65 | 10.65 | 1,936,800 |
| 09 feb 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 2,046,100 |
| 08 feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 94,100 |
| 07 feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 139,000 |
| 06 feb 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 45,500 |
| 05 feb 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 49,400 |
| *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.