Lions Gate Entertainment Corporation B (LGF/B)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
28.883 |
-0,25%
|
8,37
|
8,08
|
8,39
|
8,3394
|
16/07/2024 |
307.613 |
0,12%
|
8,35
|
8,08
|
8,42
|
8,36
|
15/07/2024 |
205.536 |
0,97%
|
8,28
|
8,18
|
8,43
|
8,35
|
12/07/2024 |
226.384 |
-1,31%
|
8,45
|
8,24
|
8,63
|
8,27
|
11/07/2024 |
305.332 |
1,82%
|
8,45
|
8,3099
|
8,725
|
8,38
|
10/07/2024 |
357.680 |
2,24%
|
8,11
|
7,97
|
8,24
|
8,23
|
09/07/2024 |
735.104 |
-3,82%
|
8,37
|
7,895
|
8,37
|
8,05
|
08/07/2024 |
424.924 |
-1,06%
|
8,18
|
8,37
|
8,83
|
8,37
|
05/07/2024 |
376.503 |
2,30%
|
8,18
|
8,12
|
8,52
|
8,46
|
04/07/2024 |
134.934 |
-0,12%
|
8,58
|
8,23
|
8,66
|
8,50
|
03/07/2024 |
134.934 |
-0,12%
|
8,58
|
8,23
|
8,66
|
8,50
|
02/07/2024 |
1.225.342 |
-2,30%
|
8,78
|
8,485
|
8,98
|
8,51
|
01/07/2024 |
713.408 |
1,63%
|
8,57
|
8,375
|
8,78
|
8,71
|
28/06/2024 |
756.466 |
1,42%
|
8,63
|
8,37
|
8,69
|
8,57
|
27/06/2024 |
435.730 |
-0,94%
|
8,60
|
8,24
|
8,59
|
8,45
|
26/06/2024 |
384.243 |
6,63%
|
7,94
|
7,945
|
8,54
|
8,53
|
25/06/2024 |
330.728 |
0,38%
|
7,88
|
7,83
|
8,08
|
8,00
|
24/06/2024 |
234.876 |
1,01%
|
7,88
|
7,85
|
8,05
|
7,97
|
21/06/2024 |
297.885 |
-0,13%
|
7,88
|
7,765
|
8,02
|
7,89
|
20/06/2024 |
339.756 |
4,22%
|
7,64
|
7,55
|
7,93
|
7,90
|
19/06/2024 |
341.324 |
1,44%
|
7,64
|
7,57
|
7,92
|
7,76
|
18/06/2024 |
298.335 |
-1,05%
|
7,64
|
7,57
|
7,92
|
7,57
|
17/06/2024 |
429.752 |
2,14%
|
7,56
|
7,46
|
7,725
|
7,65
|
14/06/2024 |
381.197 |
1,08%
|
7,365
|
7,315
|
7,57
|
7,49
|
13/06/2024 |
554.343 |
1,23%
|
7,36
|
7,285
|
7,64
|
7,41
|
12/06/2024 |
314.805 |
3,10%
|
7,28
|
7,17
|
7,45
|
7,32
|
11/06/2024 |
302.416 |
-3,01%
|
7,23
|
7,10
|
7,475
|
7,10
|
10/06/2024 |
320.021 |
2,95%
|
7,23
|
7,23
|
7,50
|
7,32
|
07/06/2024 |
481.824 |
-0,84%
|
7,13
|
6,775
|
7,38
|
7,11
|
06/06/2024 |
469.140 |
4,22%
|
6,80
|
6,775
|
7,26
|
7,17
|
05/06/2024 |
334.180 |
-1,44%
|
6,98
|
6,80
|
7,01
|
6,87
|
04/06/2024 |
520.697 |
-4,26%
|
7,32
|
6,94
|
7,36
|
6,97
|
03/06/2024 |
751.803 |
-5,70%
|
7,70
|
7,19
|
7,80
|
7,28
|
31/05/2024 |
535.232 |
3,49%
|
7,55
|
7,5465
|
7,94
|
7,72
|
30/05/2024 |
684.561 |
-2,87%
|
8,12
|
7,33
|
7,76
|
7,46
|
29/05/2024 |
559.349 |
-6,23%
|
8,12
|
7,68
|
8,24
|
7,68
|
28/05/2024 |
1.273.912 |
-3,65%
|
8,53
|
8,16
|
8,55
|
8,19
|
27/05/2024 |
0 |
-10,23%
|
9,51
|
8,215
|
9,67
|
8,51
|
24/05/2024 |
1.859.300 |
-10,23%
|
9,51
|
8,215
|
9,67
|
8,51
|
23/05/2024 |
263.181 |
-2,77%
|
9,765
|
9,465
|
9,73
|
9,48
|
22/05/2024 |
428.550 |
-2,21%
|
10,005
|
9,73
|
10,115
|
9,75
|
21/05/2024 |
403.881 |
1,73%
|
9,92
|
9,825
|
10,165
|
9,99
|
20/05/2024 |
341.134 |
-1,31%
|
10,055
|
9,82
|
10,20
|
9,82
|
17/05/2024 |
401.568 |
1,01%
|
9,84
|
9,80
|
10,21
|
9,96
|
16/05/2024 |
317.575 |
0,82%
|
9,81
|
9,64
|
10,01
|
9,87
|
15/05/2024 |
284.670 |
-2,15%
|
10,10
|
9,79
|
10,12
|
9,795
|
14/05/2024 |
289.311 |
0,40%
|
10,18
|
9,86
|
10,17
|
10,01
|
13/05/2024 |
249.416 |
2,36%
|
9,83
|
9,75
|
10,04
|
9,97
|
10/05/2024 |
120.464 |
-1,12%
|
9,97
|
9,75
|
9,915
|
9,74
|
09/05/2024 |
194.025 |
0,82%
|
9,79
|
9,66
|
9,92
|
9,85
|
08/05/2024 |
933.359 |
-4,59%
|
10,16
|
9,70
|
10,26
|
9,77
|
07/05/2024 |
390.390 |
0,59%
|
10,20
|
10,13
|
10,3863
|
10,24
|
06/05/2024 |
218.951 |
0,30%
|
10,24
|
10,13
|
10,55
|
10,18
|
03/05/2024 |
314.835 |
1,91%
|
10,14
|
9,87
|
10,17
|
10,15
|
02/05/2024 |
326.482 |
1,95%
|
9,81
|
9,64
|
10,05
|
9,96
|
01/05/2024 |
471.684 |
3,61%
|
9,50
|
9,46
|
9,95
|
9,77
|
30/04/2024 |
226.296 |
-3,38%
|
9,61
|
9,375
|
9,625
|
9,43
|
29/04/2024 |
204.899 |
1,14%
|
9,85
|
9,64
|
9,84
|
9,76
|
26/04/2024 |
247.369 |
-0,72%
|
9,67
|
9,57
|
9,86
|
9,65
|
25/04/2024 |
282.979 |
-2,31%
|
9,81
|
9,69
|
9,98
|
9,72
|
24/04/2024 |
308.086 |
0,10%
|
9,99
|
9,76
|
9,985
|
9,95
|
23/04/2024 |
403.911 |
4,96%
|
9,56
|
9,54
|
10,06
|
9,94
|
22/04/2024 |
306.539 |
-1,05%
|
9,55
|
9,29
|
9,61
|
9,47
|
19/04/2024 |
266.593 |
2,79%
|
9,35
|
9,315
|
9,58
|
9,57
|
18/04/2024 |
302.050 |
-1,06%
|
9,43
|
9,305
|
9,63
|
9,31
|
17/04/2024 |
210.690 |
-0,74%
|
9,60
|
9,40
|
9,71
|
9,41
|
16/04/2024 |
304.468 |
-3,27%
|
10,17
|
9,475
|
9,84
|
9,48
|
15/04/2024 |
315.595 |
-1,80%
|
10,17
|
9,80
|
10,18
|
9,81
|
12/04/2024 |
620.332 |
-0,89%
|
10,01
|
9,86
|
10,10
|
9,99
|
11/04/2024 |
392.007 |
-0,10%
|
9,78
|
9,82
|
10,12
|
10,08
|
10/04/2024 |
635.212 |
1,10%
|
9,55
|
9,66
|
10,115
|
10,09
|
09/04/2024 |
380.906 |
4,28%
|
9,55
|
9,51
|
9,98
|
9,98
|
08/04/2024 |
231.311 |
1,38%
|
9,48
|
9,475
|
9,76
|
9,57
|
05/04/2024 |
194.147 |
-1,26%
|
9,55
|
9,31
|
9,62
|
9,44
|
04/04/2024 |
297.955 |
1,81%
|
9,55
|
9,515
|
9,8899
|
9,56
|
03/04/2024 |
150.160 |
2,85%
|
8,95
|
8,95
|
9,40
|
9,39
|
02/04/2024 |
186.462 |
-1,83%
|
9,205
|
8,96
|
9,35
|
9,13
|
01/04/2024 |
169.220 |
-0,11%
|
9,205
|
9,175
|
9,38
|
9,30
|
28/03/2024 |
170.986 |
2,08%
|
8,80
|
9,1089
|
9,54
|
9,31
|
27/03/2024 |
146.974 |
4,23%
|
8,80
|
8,84
|
9,14
|
9,12
|
26/03/2024 |
169.065 |
-2,13%
|
9,005
|
8,715
|
9,03
|
8,75
|
25/03/2024 |
143.237 |
0,45%
|
9,11
|
8,86
|
9,17
|
8,94
|
22/03/2024 |
256.165 |
-2,94%
|
9,18
|
8,85
|
9,30
|
8,90
|
21/03/2024 |
222.682 |
2,12%
|
9,00
|
8,95
|
9,255
|
9,17
|
20/03/2024 |
439.922 |
0,79%
|
8,83
|
8,69
|
8,99
|
8,98
|
19/03/2024 |
352.974 |
-1,91%
|
8,90
|
8,8825
|
9,16
|
8,73
|
18/03/2024 |
148.868 |
-0,67%
|
9,01
|
8,81
|
9,05
|
8,90
|
15/03/2024 |
169.258 |
0,00%
|
9,01
|
8,885
|
9,075
|
8,96
|
14/03/2024 |
231.382 |
-2,08%
|
9,05
|
8,83
|
9,108
|
8,96
|
13/03/2024 |
227.370 |
-1,29%
|
9,31
|
9,035
|
9,425
|
9,15
|
12/03/2024 |
288.163 |
-1,91%
|
8,99
|
9,21
|
9,535
|
9,27
|
11/03/2024 |
448.777 |
10,14%
|
8,99
|
8,58
|
9,63
|
9,45
|
08/03/2024 |
231.610 |
0,70%
|
8,77
|
8,58
|
8,82
|
8,58
|
07/03/2024 |
232.153 |
-0,82%
|
8,77
|
8,43
|
8,74
|
8,52
|
06/03/2024 |
314.905 |
-5,29%
|
9,215
|
8,385
|
9,15
|
8,59
|
05/03/2024 |
678.911 |
-2,16%
|
9,215
|
8,93
|
9,2687
|
9,07
|
04/03/2024 |
211.826 |
1,09%
|
9,05
|
9,05
|
9,319
|
9,27
|
01/03/2024 |
453.020 |
0,99%
|
9,05
|
8,97
|
9,255
|
9,17
|
29/02/2024 |
446.494 |
6,08%
|
8,68
|
8,72
|
9,14
|
9,08
|
28/02/2024 |
240.231 |
2,27%
|
8,47
|
8,08
|
8,61
|
8,56
|