Premium
Lions Gate Entertainment Corp (LGF.A)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.555 | 7.16129032258 | 7.75 | 8.59 | 7.535 | 645738 | 8.06465458 | CS |
| 4 | -0.295 | -3.43023255814 | 8.6 | 9.01 | 7.455 | 769471 | 8.1833975 | CS |
| 12 | 0.115 | 1.40415140415 | 8.19 | 9.01 | 7.27 | 839979 | 8.03856511 | CS |
| 26 | -0.225 | -2.63774912075 | 8.53 | 9.405 | 7.27 | 906861 | 8.05271476 | CS |
| 52 | -2.305 | -21.7247879359 | 10.61 | 11.3 | 7.27 | 869403 | 8.6882637 | CS |
| 156 | -7.485 | -47.403419886 | 15.79 | 16.75 | 5.46 | 875921 | 9.14245767 | CS |
| 260 | -1.865 | -18.3382497542 | 10.17 | 21.42 | 4.18 | 947009 | 10.30089891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 8.18 | -0.14 | -1.68 | 8.4 | 8.42 | 8.175 | 498383 |
| 1738021200 | 8.32 | 0.05 | 0.60 | 8.33 | 8.59 | 8.285 | 566488 |
| 1737762000 | 8.27 | 0.72 | 9.54 | 7.87 | 8.3 | 7.72 | 804375 |
| 1737675600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737589200 | 7.55 | -0.19 | -2.45 | 7.75 | 7.77 | 7.535 | 713704 |
| 1737502800 | 7.74 | 0.19 | 2.52 | 7.5679 | 7.76 | 7.5 | 491064 |
| 1737157200 | 7.55 | 0.07 | 0.94 | 7.6 | 7.64 | 7.455 | 803380 |
| 1737070800 | 7.48 | -0.37 | -4.71 | 7.85 | 7.945 | 7.48 | 942507 |
| 1736984400 | 7.85 | -0.31 | -3.80 | 8.3 | 8.42 | 7.76 | 741152 |
| 1736898000 | 8.16 | 0 | 0.00 | 8.18 | 8.22 | 7.925 | 965323 |
| 1736811600 | 8.16 | -0.14 | -1.69 | 8.19 | 8.57 | 7.89 | 910485 |
| 1736552400 | 8.3 | -0.04 | -0.48 | 8.2 | 8.35 | 8.15 | 1146700 |
| 1736379600 | 8.34 | -0.26 | -3.02 | 8.52 | 8.56 | 8.27 | 737229 |
| 1736293200 | 8.6 | -0.21 | -2.38 | 8.81 | 8.99 | 8.585 | 862157 |
| 1736206800 | 8.81 | -0.07 | -0.79 | 8.89 | 8.91 | 8.71 | 598605 |
| 1735947600 | 8.88 | 0.08 | 0.91 | 8.88 | 9.01 | 8.81 | 864589 |
| 1735861200 | 8.8 | 0.26 | 3.04 | 8.6 | 8.9 | 8.47 | 628322 |
| 1735688400 | 8.5399999 | 0.54 | 6.75 | 8.07 | 8.6692 | 8.07 | 929837 |
| 1735602000 | 8 | -0.07 | -0.87 | 7.96 | 8.225 | 7.8 | 670474 |
| 1735342800 | 8.07 | -0.16 | -1.94 | 8.2114 | 8.2325 | 8.005 | 601654 |
| 1735256400 | 8.23 | 0.38 | 4.84 | 7.85 | 8.25 | 7.78 | 742730 |
| 1735077840 | 7.85 | -0.07 | -0.88 | 7.91 | 7.91 | 7.765 | 323613 |
| 1734997200 | 7.92 | -0.07 | -0.88 | 7.93 | 7.99 | 7.76 | 617396 |
| 1734738000 | 7.99 | 0.22 | 2.83 | 7.7045 | 8 | 7.7 | 929037 |
| 1734651600 | 7.77 | -0.09 | -1.15 | 8.03 | 8.14 | 7.68 | 771530 |
| 1734565200 | 7.86 | -0.07 | -0.88 | 8.0399999 | 8.305 | 7.79 | 707598 |
| 1734478800 | 7.93 | -0.18 | -2.22 | 8.15 | 8.1556 | 7.865 | 774761 |
| 1734392400 | 8.11 | -0.23 | -2.76 | 8.34 | 8.46 | 8.1 | 756135 |
| 1734133200 | 8.34 | 0.25 | 3.09 | 8.125 | 8.365 | 8 | 501211 |
| 1734046800 | 8.09 | 0.11 | 1.38 | 8 | 8.27 | 7.96 | 529348 |
| 1733960400 | 7.98 | -0.48 | -5.67 | 8.46 | 8.465 | 7.98 | 714401 |
| 1733874000 | 8.46 | 0.33 | 4.06 | 8.13 | 8.58 | 7.9742 | 1288846 |
| 1733787600 | 8.13 | 0.09 | 1.12 | 8.1 | 8.275 | 8.08 | 331125 |
| 1733528400 | 8.0399999 | 0.12 | 1.52 | 7.93 | 8.05 | 7.875 | 441360 |
| 1733442000 | 7.92 | -0.09 | -1.12 | 8.06 | 8.065 | 7.84 | 457611 |
| 1733355600 | 8.01 | 0.01 | 0.12 | 8.05 | 8.18 | 7.91 | 524638 |
| 1733269200 | 8 | -0.44 | -5.21 | 8.44 | 8.476 | 7.96 | 2139798 |
| 1733182800 | 8.44 | 0.2 | 2.43 | 8.3317 | 8.49 | 8.2 | 713918 |
| 1732917840 | 8.24 | -0.14 | -1.67 | 8.443 | 8.46 | 8.21 | 447145 |
| 1732750800 | 8.38 | 0.5 | 6.35 | 7.99 | 8.42 | 7.99 | 789267 |
| 1732664400 | 7.88 | -0.2 | -2.48 | 8.0168 | 8.02 | 7.83 | 822386 |
| 1732578000 | 8.08 | 0.14 | 1.76 | 8.0399999 | 8.47 | 8.0399999 | 1066214 |
| 1732318800 | 7.94 | -0.22 | -2.70 | 8.16 | 8.285 | 7.925 | 1433536 |
| 1732232400 | 8.16 | 0.23 | 2.90 | 8.025 | 8.18 | 7.82 | 735400 |
| 1732146000 | 7.93 | 0.3 | 3.93 | 7.7 | 7.94 | 7.5329 | 1009968 |
| 1732059600 | 7.63 | 0.19 | 2.55 | 7.4 | 7.64 | 7.37 | 1142500 |
| 1731973200 | 7.44 | -0.14 | -1.85 | 7.62 | 7.78 | 7.43 | 941566 |
| 1731714000 | 7.58 | -0.18 | -2.32 | 7.8 | 7.8 | 7.485 | 680780 |
| 1731627600 | 7.76 | 0.14 | 1.84 | 7.75 | 7.96 | 7.655 | 853129 |
| 1731541200 | 7.62 | -0.29 | -3.67 | 7.915 | 7.95 | 7.62 | 909190 |
| 1731454800 | 7.91 | -0.41 | -4.93 | 8.25 | 8.3 | 7.9 | 715408 |
| 1731368400 | 8.32 | 0.56 | 7.22 | 7.88 | 8.46 | 7.88 | 977481 |
| 1731109200 | 7.76 | -0.24 | -3.00 | 7.56 | 7.82 | 7.27 | 3075478 |
| 1731022800 | 8 | 0.11 | 1.39 | 7.96 | 8.18 | 7.84 | 1000243 |
| 1730936400 | 7.89 | -0.12 | -1.50 | 8.34 | 8.34 | 7.87 | 707267 |
| 1730850000 | 8.01 | 0.11 | 1.39 | 7.88 | 8.07 | 7.7904 | 485542 |
| 1730763600 | 7.9 | 0.05 | 0.64 | 7.9 | 8.125 | 7.81 | 531331 |
| 1730500800 | 7.85 | -0.05 | -0.63 | 7.95 | 8.065 | 7.84 | 519847 |
| 1730414400 | 7.9 | -0.03 | -0.38 | 7.99 | 8.0977 | 7.88 | 566579 |
| 1730328000 | 7.93 | -0.03 | -0.38 | 7.95 | 8.28 | 7.92 | 584397 |
| 1730241600 | 7.96 | 0.16 | 2.05 | 7.73 | 8.06 | 7.67 | 700109 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
