Lions Gate Entertainment Corporation B (LGF/B)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
217.784 |
1,13%
|
7,155
|
6,975
|
7,16
|
7,15
|
05/10/2023 |
442.787 |
-2,21%
|
7,17
|
7,03
|
7,27
|
7,07
|
04/10/2023 |
246.234 |
0,00%
|
7,18
|
7,095
|
7,27
|
7,23
|
03/10/2023 |
342.032 |
-4,37%
|
7,45
|
7,195
|
7,52
|
7,23
|
02/10/2023 |
287.049 |
-3,94%
|
7,85
|
7,42
|
7,89
|
7,56
|
29/09/2023 |
413.558 |
-0,13%
|
7,97
|
7,865
|
8,09
|
7,87
|
28/09/2023 |
365.353 |
0,77%
|
7,73
|
7,69
|
7,97
|
7,88
|
27/09/2023 |
449.630 |
1,43%
|
7,87
|
7,67
|
8,03
|
7,82
|
26/09/2023 |
374.145 |
-1,78%
|
7,81
|
7,63
|
8,11
|
7,71
|
25/09/2023 |
299.851 |
0,90%
|
7,65
|
7,57
|
7,87
|
7,85
|
22/09/2023 |
837.609 |
-4,54%
|
8,15
|
7,76
|
8,42
|
7,78
|
21/09/2023 |
508.848 |
3,82%
|
7,75
|
7,64
|
8,20
|
8,15
|
20/09/2023 |
352.721 |
-1,01%
|
7,93
|
7,765
|
8,10
|
7,85
|
19/09/2023 |
372.131 |
-2,64%
|
8,145
|
7,93
|
8,36
|
7,935
|
18/09/2023 |
513.026 |
-1,69%
|
8,22
|
8,06
|
8,41
|
8,15
|
15/09/2023 |
1.242.556 |
4,67%
|
7,82
|
7,89
|
8,345
|
8,29
|
14/09/2023 |
451.127 |
3,80%
|
7,61
|
7,78
|
7,99
|
7,92
|
13/09/2023 |
463.674 |
-0,26%
|
7,81
|
7,49
|
7,705
|
7,63
|
12/09/2023 |
273.104 |
-2,92%
|
7,81
|
7,57
|
7,89
|
7,65
|
11/09/2023 |
270.366 |
2,47%
|
7,63
|
7,62
|
7,91
|
7,88
|
08/09/2023 |
667.877 |
1,59%
|
7,63
|
7,49
|
7,735
|
7,69
|
07/09/2023 |
357.857 |
-0,92%
|
7,63
|
7,345
|
7,61
|
7,57
|
06/09/2023 |
747.348 |
2,00%
|
7,57
|
7,49
|
7,74
|
7,64
|
05/09/2023 |
421.616 |
0,67%
|
7,36
|
7,20
|
7,57
|
7,49
|
04/09/2023 |
835.333 |
-0,13%
|
7,10
|
7,19
|
7,58
|
7,44
|
01/09/2023 |
835.333 |
-0,13%
|
7,10
|
7,19
|
7,58
|
7,44
|
31/08/2023 |
533.018 |
4,78%
|
7,10
|
6,995
|
7,54
|
7,45
|
30/08/2023 |
521.217 |
-3,00%
|
7,24
|
6,995
|
7,24
|
7,11
|
29/08/2023 |
286.623 |
0,69%
|
6,94
|
7,16
|
7,37
|
7,33
|
28/08/2023 |
543.175 |
6,59%
|
6,94
|
6,811
|
7,33
|
7,28
|
25/08/2023 |
319.278 |
-0,73%
|
6,96
|
6,73
|
7,055
|
6,83
|
24/08/2023 |
315.347 |
-2,83%
|
7,00
|
6,841
|
7,13
|
6,88
|
23/08/2023 |
420.516 |
4,89%
|
6,785
|
6,785
|
7,195
|
7,08
|
22/08/2023 |
299.211 |
-0,88%
|
6,79
|
6,665
|
6,845
|
6,75
|
21/08/2023 |
298.723 |
-0,58%
|
6,80
|
6,63
|
6,89
|
6,81
|
18/08/2023 |
644.595 |
-0,15%
|
6,79
|
6,76
|
7,0899
|
6,85
|
17/08/2023 |
503.303 |
-0,15%
|
6,93
|
6,85
|
7,09
|
6,86
|
16/08/2023 |
395.934 |
-2,00%
|
6,945
|
6,80
|
7,095
|
6,87
|
15/08/2023 |
325.490 |
-2,10%
|
7,075
|
6,795
|
7,09
|
7,01
|
14/08/2023 |
452.470 |
-0,97%
|
7,155
|
7,065
|
7,51
|
7,16
|
11/08/2023 |
694.920 |
4,18%
|
6,86
|
6,82
|
7,425
|
7,23
|
10/08/2023 |
953.953 |
-4,28%
|
7,75
|
6,70
|
8,42
|
6,93
|
09/08/2023 |
347.103 |
-4,61%
|
7,57
|
7,22
|
7,52
|
7,24
|
08/08/2023 |
327.041 |
-0,91%
|
7,54
|
7,35
|
7,72
|
7,59
|
07/08/2023 |
246.476 |
4,50%
|
7,33
|
7,22
|
7,665
|
7,66
|
04/08/2023 |
395.954 |
-2,14%
|
7,52
|
7,28
|
7,60
|
7,33
|
03/08/2023 |
413.892 |
-2,22%
|
7,76
|
7,28
|
7,84
|
7,49
|
02/08/2023 |
324.656 |
1,19%
|
7,48
|
7,37
|
7,745
|
7,66
|
01/08/2023 |
301.863 |
3,42%
|
7,28
|
7,19
|
7,635
|
7,57
|
31/07/2023 |
339.075 |
0,00%
|
7,40
|
7,295
|
7,60
|
7,32
|
28/07/2023 |
417.267 |
2,95%
|
7,21
|
7,22
|
7,475
|
7,32
|
27/07/2023 |
616.203 |
-0,28%
|
7,23
|
7,095
|
7,46
|
7,11
|
26/07/2023 |
634.435 |
4,24%
|
7,13
|
6,985
|
7,47
|
7,13
|
25/07/2023 |
593.863 |
1,03%
|
6,82
|
6,69
|
6,925
|
6,84
|
24/07/2023 |
614.244 |
-1,31%
|
6,91
|
6,64
|
7,01
|
6,77
|
21/07/2023 |
483.498 |
-2,98%
|
7,105
|
6,795
|
7,1675
|
6,85
|
20/07/2023 |
520.433 |
-4,79%
|
7,40
|
6,96
|
7,40
|
7,055
|
19/07/2023 |
632.566 |
6,01%
|
7,04
|
7,01
|
7,48
|
7,41
|
18/07/2023 |
3.049.511 |
-1,13%
|
7,55
|
6,975
|
7,55
|
6,99
|
17/07/2023 |
779.783 |
-12,13%
|
8,32
|
7,03
|
7,92
|
7,065
|
14/07/2023 |
496.501 |
-3,72%
|
8,32
|
8,01
|
8,415
|
8,03
|
13/07/2023 |
460.565 |
-0,48%
|
8,35
|
8,005
|
8,475
|
8,34
|
12/07/2023 |
599.324 |
1,95%
|
8,55
|
8,37
|
8,665
|
8,38
|
11/07/2023 |
739.519 |
-2,95%
|
8,48
|
8,05
|
8,50
|
8,22
|
10/07/2023 |
438.537 |
-0,12%
|
8,45
|
8,42
|
8,69
|
8,47
|
07/07/2023 |
243.011 |
3,16%
|
8,31
|
7,98
|
8,64
|
8,48
|
06/07/2023 |
255.513 |
-0,84%
|
8,08
|
7,98
|
8,2475
|
8,22
|
05/07/2023 |
256.635 |
-0,60%
|
8,23
|
7,99
|
8,32
|
8,29
|
04/07/2023 |
170.492 |
-1,92%
|
8,33
|
8,235
|
8,52
|
8,19
|
03/07/2023 |
170.492 |
-1,92%
|
8,33
|
8,235
|
8,52
|
8,19
|
30/06/2023 |
312.958 |
-2,34%
|
8,64
|
8,31
|
8,70
|
8,35
|
29/06/2023 |
302.657 |
1,91%
|
8,41
|
8,32
|
8,71
|
8,55
|
28/06/2023 |
267.209 |
-1,76%
|
8,52
|
8,34
|
8,6399
|
8,39
|
27/06/2023 |
263.165 |
0,47%
|
8,52
|
8,41
|
8,765
|
8,54
|
26/06/2023 |
454.328 |
3,79%
|
8,23
|
8,225
|
8,655
|
8,50
|
23/06/2023 |
1.136.522 |
-1,57%
|
8,17
|
8,08
|
8,285
|
8,1891
|
22/06/2023 |
223.134 |
-3,03%
|
8,45
|
8,31
|
8,49
|
8,32
|
21/06/2023 |
204.198 |
-0,23%
|
8,77
|
8,45
|
8,68
|
8,58
|
20/06/2023 |
291.847 |
-2,83%
|
8,77
|
8,395
|
8,78
|
8,60
|
19/06/2023 |
281.526 |
-4,53%
|
9,32
|
8,85
|
9,32
|
8,85
|
16/06/2023 |
281.526 |
-4,53%
|
9,32
|
8,85
|
9,32
|
8,85
|
15/06/2023 |
260.913 |
1,65%
|
9,15
|
8,95
|
9,265
|
9,27
|
14/06/2023 |
279.211 |
-1,94%
|
9,33
|
9,03
|
9,38
|
9,12
|
13/06/2023 |
324.528 |
0,11%
|
9,395
|
9,24
|
9,5401
|
9,30
|
12/06/2023 |
314.753 |
-0,54%
|
9,37
|
9,22
|
9,48
|
9,29
|
09/06/2023 |
269.142 |
-1,06%
|
9,395
|
9,23
|
9,56
|
9,34
|
08/06/2023 |
284.558 |
-0,63%
|
9,53
|
9,36
|
9,63
|
9,44
|
07/06/2023 |
469.368 |
2,81%
|
9,44
|
9,40
|
9,86
|
9,50
|
06/06/2023 |
429.962 |
0,65%
|
9,155
|
8,97
|
9,45
|
9,24
|
05/06/2023 |
324.665 |
-5,07%
|
9,47
|
9,12
|
9,59
|
9,18
|
02/06/2023 |
306.793 |
2,11%
|
9,615
|
9,45
|
9,78
|
9,67
|
01/06/2023 |
363.506 |
-2,27%
|
9,65
|
9,39
|
9,76
|
9,47
|
31/05/2023 |
363.104 |
-3,15%
|
11,05
|
10,345
|
11,33
|
10,45
|
30/05/2023 |
363.104 |
-3,15%
|
11,05
|
10,345
|
11,33
|
10,45
|
29/05/2023 |
1.157.277 |
12,51%
|
10,19
|
10,10
|
10,995
|
10,79
|
26/05/2023 |
1.157.277 |
12,51%
|
10,19
|
10,10
|
10,995
|
10,79
|
25/05/2023 |
620.060 |
-2,84%
|
9,745
|
9,45
|
9,815
|
9,59
|
24/05/2023 |
359.483 |
-2,57%
|
10,03
|
9,73
|
10,25
|
9,87
|
23/05/2023 |
506.216 |
-1,17%
|
10,28
|
10,12
|
10,66
|
10,13
|
22/05/2023 |
491.446 |
0,20%
|
10,285
|
10,05
|
10,33
|
10,25
|