Lions Gate Entertainment Corporation A (LGF/A)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
2,45%
|
9,50
|
9,18
|
9,54
|
9,425
|
28/06/2024 |
934.991 |
2,45%
|
9,50
|
9,18
|
9,54
|
9,425
|
27/06/2024 |
435.352 |
-1,18%
|
9,31
|
9,03
|
9,4199
|
9,20
|
26/06/2024 |
554.813 |
6,03%
|
8,71
|
8,74
|
9,33
|
9,32
|
25/06/2024 |
288.316 |
1,15%
|
8,71
|
8,60
|
8,84
|
8,79
|
24/06/2024 |
277.362 |
1,22%
|
8,60
|
8,59
|
8,81
|
8,705
|
21/06/2024 |
426.679 |
-1,20%
|
8,67
|
8,495
|
8,84
|
8,615
|
20/06/2024 |
401.288 |
4,43%
|
8,35
|
8,29
|
8,71
|
8,72
|
19/06/2024 |
463.510 |
-0,24%
|
8,35
|
8,32
|
8,655
|
8,33
|
18/06/2024 |
425.882 |
0,06%
|
8,35
|
8,32
|
8,655
|
8,355
|
17/06/2024 |
345.367 |
1,71%
|
8,055
|
8,17
|
8,43
|
8,35
|
14/06/2024 |
299.151 |
0,49%
|
8,055
|
8,055
|
8,265
|
8,21
|
13/06/2024 |
725.304 |
1,49%
|
8,045
|
7,974
|
8,35
|
8,17
|
12/06/2024 |
485.199 |
4,41%
|
7,96
|
7,80
|
8,14
|
8,05
|
11/06/2024 |
255.337 |
-3,63%
|
8,04
|
7,705
|
8,155
|
7,71
|
10/06/2024 |
378.852 |
3,23%
|
7,82
|
7,75
|
8,19
|
8,00
|
07/06/2024 |
493.760 |
-0,77%
|
7,82
|
7,74
|
8,005
|
7,74
|
06/06/2024 |
522.997 |
5,12%
|
7,38
|
7,34
|
7,85
|
7,80
|
05/06/2024 |
311.422 |
-1,72%
|
7,61
|
7,385
|
7,64
|
7,43
|
04/06/2024 |
358.827 |
-3,45%
|
7,80
|
7,555
|
7,935
|
7,56
|
03/06/2024 |
440.195 |
-5,78%
|
8,33
|
7,78
|
8,41
|
7,83
|
31/05/2024 |
478.693 |
3,62%
|
8,16
|
8,1999
|
8,54
|
8,31
|
30/05/2024 |
556.559 |
-2,91%
|
8,27
|
7,915
|
8,34
|
8,02
|
29/05/2024 |
477.864 |
-6,24%
|
8,64
|
8,27
|
8,858
|
8,26
|
28/05/2024 |
585.723 |
-4,14%
|
9,255
|
8,75
|
9,225
|
8,81
|
27/05/2024 |
0 |
-9,74%
|
10,37
|
8,83
|
10,44
|
9,1887
|
24/05/2024 |
1.515.563 |
-9,74%
|
10,37
|
8,83
|
10,44
|
9,1887
|
23/05/2024 |
223.332 |
-2,49%
|
10,42
|
10,18
|
10,45
|
10,18
|
22/05/2024 |
253.286 |
-2,70%
|
10,78
|
10,44
|
10,8425
|
10,44
|
21/05/2024 |
301.461 |
1,61%
|
10,65
|
10,565
|
10,87
|
10,73
|
20/05/2024 |
405.711 |
-0,94%
|
10,80
|
10,53
|
10,88
|
10,56
|
17/05/2024 |
175.580 |
1,33%
|
10,46
|
10,47
|
10,87
|
10,66
|
16/05/2024 |
322.312 |
0,38%
|
10,45
|
10,285
|
10,645
|
10,52
|
15/05/2024 |
196.565 |
-2,15%
|
10,81
|
10,47
|
10,84
|
10,47
|
14/05/2024 |
209.424 |
0,56%
|
10,90
|
10,54
|
10,88
|
10,70
|
13/05/2024 |
199.347 |
1,92%
|
10,48
|
10,45
|
10,745
|
10,64
|
10/05/2024 |
144.633 |
-1,32%
|
10,49
|
10,42
|
10,71
|
10,44
|
09/05/2024 |
162.885 |
0,57%
|
10,49
|
10,365
|
10,61
|
10,58
|
08/05/2024 |
170.510 |
-4,19%
|
10,88
|
10,435
|
10,96
|
10,52
|
07/05/2024 |
265.525 |
0,64%
|
10,905
|
10,83
|
11,105
|
10,98
|
06/05/2024 |
248.748 |
0,37%
|
11,18
|
10,825
|
11,29
|
10,91
|
03/05/2024 |
256.160 |
1,68%
|
10,775
|
10,59
|
10,89
|
10,87
|
02/05/2024 |
217.700 |
1,91%
|
10,53
|
10,34
|
10,775
|
10,70
|
01/05/2024 |
251.395 |
4,06%
|
10,21
|
10,21
|
10,69
|
10,50
|
30/04/2024 |
235.202 |
-3,46%
|
10,34
|
10,04
|
10,3494
|
10,089
|
29/04/2024 |
197.908 |
0,58%
|
10,53
|
10,37
|
10,58
|
10,45
|
26/04/2024 |
219.225 |
-0,29%
|
10,37
|
10,29
|
10,605
|
10,39
|
25/04/2024 |
159.225 |
-2,25%
|
10,51
|
10,27
|
10,585
|
10,42
|
24/04/2024 |
175.563 |
-0,09%
|
10,63
|
10,47
|
10,70
|
10,66
|
23/04/2024 |
275.245 |
4,51%
|
10,27
|
10,28
|
10,78
|
10,67
|
22/04/2024 |
192.846 |
-0,97%
|
10,02
|
9,99
|
10,40
|
10,21
|
19/04/2024 |
180.413 |
2,59%
|
10,02
|
10,03
|
10,31
|
10,31
|
18/04/2024 |
214.689 |
-0,89%
|
10,18
|
10,015
|
10,37
|
10,05
|
17/04/2024 |
219.210 |
-0,78%
|
10,28
|
10,13
|
10,44
|
10,14
|
16/04/2024 |
236.877 |
-3,13%
|
10,42
|
10,195
|
10,575
|
10,22
|
15/04/2024 |
265.559 |
-1,95%
|
10,69
|
10,52
|
11,14
|
10,55
|
12/04/2024 |
196.769 |
-0,74%
|
10,69
|
10,60
|
10,845
|
10,76
|
11/04/2024 |
318.452 |
0,00%
|
10,48
|
10,565
|
10,875
|
10,84
|
10/04/2024 |
520.949 |
1,40%
|
10,48
|
10,38
|
10,85
|
10,84
|
09/04/2024 |
282.070 |
4,40%
|
10,32
|
10,21
|
10,68
|
10,69
|
08/04/2024 |
294.045 |
1,09%
|
10,13
|
10,1425
|
10,46
|
10,24
|
05/04/2024 |
145.790 |
-1,36%
|
10,215
|
10,015
|
10,34
|
10,13
|
04/04/2024 |
262.848 |
2,19%
|
10,215
|
10,21
|
10,625
|
10,27
|
03/04/2024 |
231.846 |
3,08%
|
9,86
|
9,78
|
10,085
|
10,05
|
02/04/2024 |
202.031 |
-2,01%
|
9,88
|
9,59
|
10,02
|
9,75
|
01/04/2024 |
171.162 |
0,00%
|
9,905
|
9,80
|
10,04
|
9,95
|
28/03/2024 |
196.427 |
2,37%
|
9,705
|
9,35
|
10,16
|
9,95
|
27/03/2024 |
175.637 |
4,74%
|
9,35
|
9,35
|
9,74
|
9,72
|
26/03/2024 |
135.750 |
-2,52%
|
9,67
|
9,28
|
9,68
|
9,28
|
25/03/2024 |
109.393 |
0,85%
|
9,47
|
9,445
|
9,78
|
9,52
|
22/03/2024 |
185.043 |
-2,78%
|
9,77
|
9,41
|
9,84
|
9,44
|
21/03/2024 |
167.880 |
1,89%
|
9,47
|
9,51
|
9,81
|
9,71
|
20/03/2024 |
215.426 |
0,21%
|
9,47
|
9,285
|
9,57
|
9,53
|
19/03/2024 |
141.715 |
0,32%
|
9,53
|
9,49
|
9,795
|
9,51
|
18/03/2024 |
167.568 |
-0,94%
|
9,50
|
9,445
|
9,695
|
9,48
|
15/03/2024 |
246.513 |
-0,10%
|
9,69
|
9,545
|
9,75
|
9,57
|
14/03/2024 |
219.697 |
-2,44%
|
9,72
|
9,49
|
9,85
|
9,58
|
13/03/2024 |
238.560 |
-1,41%
|
10,20
|
9,70
|
10,125
|
9,82
|
12/03/2024 |
240.372 |
-1,97%
|
10,20
|
9,91
|
10,25
|
9,96
|
11/03/2024 |
414.603 |
10,80%
|
9,27
|
9,61
|
10,34
|
10,16
|
08/03/2024 |
178.317 |
0,77%
|
9,27
|
9,18
|
9,405
|
9,17
|
07/03/2024 |
249.414 |
-0,44%
|
9,26
|
8,975
|
9,29
|
9,10
|
06/03/2024 |
422.746 |
-5,58%
|
9,71
|
8,93
|
9,825
|
9,14
|
05/03/2024 |
738.060 |
-1,83%
|
9,67
|
9,495
|
9,745
|
9,68
|
04/03/2024 |
279.934 |
1,55%
|
9,67
|
9,57
|
9,885
|
9,86
|
01/03/2024 |
337.033 |
0,00%
|
9,68
|
9,56
|
9,81
|
9,71
|
29/02/2024 |
465.603 |
6,82%
|
9,25
|
9,175
|
9,70
|
9,71
|
28/02/2024 |
275.482 |
1,68%
|
9,04
|
8,655
|
9,17
|
9,09
|
27/02/2024 |
191.828 |
-0,89%
|
9,04
|
8,77
|
9,05
|
8,94
|
26/02/2024 |
250.612 |
4,28%
|
8,57
|
8,61
|
9,015
|
9,02
|
23/02/2024 |
248.675 |
-4,74%
|
9,01
|
8,58
|
8,98
|
8,65
|
22/02/2024 |
234.130 |
2,60%
|
9,01
|
8,67
|
9,12
|
9,08
|
21/02/2024 |
248.892 |
-1,89%
|
9,01
|
8,745
|
9,05
|
8,85
|
20/02/2024 |
330.319 |
-0,66%
|
9,01
|
8,96
|
9,2597
|
9,02
|
19/02/2024 |
279.793 |
-1,63%
|
8,98
|
8,795
|
9,135
|
9,08
|
16/02/2024 |
279.793 |
-1,63%
|
8,98
|
8,795
|
9,135
|
9,08
|
15/02/2024 |
293.234 |
3,13%
|
9,13
|
9,05
|
9,35
|
9,23
|
14/02/2024 |
394.415 |
8,46%
|
8,76
|
8,665
|
9,095
|
9,36
|
13/02/2024 |
438.575 |
-5,68%
|
8,95
|
8,52
|
8,95
|
8,63
|
12/02/2024 |
471.391 |
-2,45%
|
9,36
|
9,035
|
9,47
|
9,15
|