Mercados españoles cerrados en 3 hrs 58 min

Lionsgate Studios Corp. (LION)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,06+0,03 (+0,37%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20248,068,577,948,068,0697.400
27 jun 20248,118,537,818,038,0373.100
26 jun 20247,968,397,678,348,3458.200
25 jun 20248,098,097,807,917,9171.300
24 jun 20247,758,507,758,068,0669.400
21 jun 20248,218,217,787,887,8867.200
20 jun 20247,768,127,698,048,0434.500
18 jun 20247,668,047,667,887,8835.600
17 jun 20248,008,017,727,897,8942.800
14 jun 20248,028,067,767,887,8829.900
13 jun 20247,978,097,868,008,0027.700
12 jun 20247,778,107,777,937,9371.400
11 jun 20247,648,007,647,867,8627.100
10 jun 20247,707,927,657,887,8831.400
07 jun 20247,707,947,227,657,65415.700
06 jun 20247,687,757,407,727,72106.700
05 jun 20247,878,046,837,687,6898.300
04 jun 20248,198,407,877,977,97103.200
03 jun 20248,498,508,018,258,25100.800
31 may 20249,309,308,058,338,33224.900
30 may 20247,968,347,848,098,0981.900
29 may 20248,098,407,957,957,9571.700
28 may 20249,399,397,968,108,10311.000
24 may 20249,539,738,398,708,70436.800
23 may 20249,799,799,519,559,5516.600
22 may 20249,769,859,609,699,6977.200
21 may 20249,699,759,539,659,6584.100
20 may 20249,799,809,519,569,5665.000
17 may 20249,999,999,669,769,7688.900
16 may 202410,1710,179,529,909,9091.200
15 may 202410,4510,509,8910,0910,09197.700
14 may 202410,7010,708,9910,1010,10472.800
13 may 202410,9011,759,4610,1810,1897.800
10 may 202411,2412,2411,1411,1411,1488.600
09 may 202412,3612,6810,7511,6111,6152.400
08 may 202411,0112,8411,0012,5212,52187.800
07 may 202410,8512,0010,8311,4411,4469.400
06 may 202411,1311,2510,1810,7210,7261.400
03 may 202410,1311,6210,0011,1911,19164.200
02 may 202410,3510,359,159,909,90140.500
01 may 202410,7410,7510,5910,6510,65422.000
30 abr 202410,7710,7710,7410,7410,743.771.700
29 abr 202410,7710,7910,7710,7710,7760.300
26 abr 202410,7710,8310,7710,8010,80263.500
25 abr 202410,7710,8410,7710,7710,7750.500
24 abr 202410,7910,7910,7710,7710,7768.900
23 abr 202410,7910,7910,7710,7710,7751.100
22 abr 202410,8010,8010,7710,7710,7715.900
19 abr 202410,7710,8110,7710,8010,803.261.000
18 abr 202410,7810,8010,7610,7710,776.263.600
17 abr 202410,7510,8010,7510,7810,78722.700
16 abr 202410,7610,7710,7510,7610,76340.900
15 abr 202410,7610,7610,7510,7510,7596.100
12 abr 202410,7610,7710,7410,7510,751.953.600
11 abr 202410,7210,7610,6910,7410,742.404.600
10 abr 202410,7010,7210,7010,7110,7191.700
09 abr 202410,7410,7510,6910,6910,6957.400
08 abr 202410,6810,8210,6710,6910,69252.100
05 abr 202410,7010,7010,6810,6910,6915.800
04 abr 202410,6610,8910,6310,6710,67686.100
03 abr 202410,6910,7010,6810,7010,701.353.000
02 abr 202410,6910,7010,6910,6910,69231.600
01 abr 202410,6910,7010,6910,6910,69610.000
28 mar 202410,6810,7110,6810,7010,701.098.000
27 mar 202410,6810,6910,6810,6810,682.424.400
26 mar 202410,7010,7010,6810,6810,681.415.500
25 mar 202410,6810,6910,6810,6810,681.186.700
22 mar 202410,6810,6910,6710,6810,681.738.300
21 mar 202410,6910,6910,6810,6810,68483.100
20 mar 202410,6910,7010,6810,6810,682.518.100
19 mar 202410,6910,7010,6810,6910,69686.300
18 mar 202410,6710,7010,6710,6910,691.471.400
15 mar 202410,6810,6810,6710,6710,67770.200
14 mar 202410,6810,6810,6710,6710,67458.400
13 mar 202410,6810,6810,6710,6710,6718.000
12 mar 202410,6810,6810,6710,6710,6726.200
11 mar 202410,6610,6810,6610,6710,6742.000
08 mar 202410,6810,6810,6610,6710,6782.200
07 mar 202410,6610,6710,6510,6710,67400.900
06 mar 202410,6610,6710,6510,6510,6511.700
05 mar 202410,6610,6610,6510,6610,6693.500
04 mar 202410,6610,6710,6510,6610,6653.600
01 mar 202410,6510,6710,6510,6710,67580.200
29 feb 202410,6510,6610,6510,6610,6685.400
28 feb 202410,6510,6510,6410,6410,6419.700
27 feb 202410,6410,6510,6410,6510,65102.500
26 feb 202410,6410,6510,6410,6410,6429.800
23 feb 202410,6410,6510,6410,6510,6544.300
22 feb 202410,6510,6510,6410,6410,6455.700
21 feb 202410,6510,6510,6410,6510,65129.600
20 feb 202410,6510,6510,6410,6410,6418.400
16 feb 202410,6510,6510,6410,6510,6546.600
15 feb 202410,6610,6610,6410,6410,64147.300
14 feb 202410,6610,6610,6410,6410,64812.900
13 feb 202410,6610,6610,6410,6410,64825.800
12 feb 202410,6810,6810,6410,6510,651.936.800
09 feb 202410,6510,6510,6310,6410,642.046.100
08 feb 202410,6310,6410,6310,6410,6494.100
07 feb 202410,6310,6410,6310,6410,64139.000
06 feb 202410,6210,6410,6210,6310,6345.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...