Premium
Lions Gate Entertainment Corp (LGF.B)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 7.18390804598 | 6.96 | 7.45 | 6.949 | 1212462 | 7.17621775 | CS |
| 4 | -0.42 | -5.32994923858 | 7.88 | 8.005 | 6.44 | 1243675 | 7.09587855 | CS |
| 12 | 0.06 | 0.810810810811 | 7.4 | 9.2 | 6.44 | 1040448 | 7.90280678 | CS |
| 26 | 0.68 | 10.0294985251 | 6.78 | 9.2 | 6.44 | 966405 | 7.51681872 | CS |
| 52 | -2.42 | -24.4939271255 | 9.88 | 10.55 | 6.44 | 962309 | 7.66891951 | CS |
| 156 | -5.3 | -41.5360501567 | 12.76 | 14.3 | 5.19 | 919263 | 8.24236324 | CS |
| 260 | 0.86 | 13.0303030303 | 6.6 | 18.77 | 5.19 | 863834 | 9.64168319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 7.46 | 0.19 | 2.61 | 7.21 | 7.49 | 7.21 | 729307 |
| 1745448000 | 7.27 | 0.17 | 2.39 | 7.28 | 7.4 | 7.085 | 1376352 |
| 1745361600 | 7.1 | -0.08 | -1.11 | 7.2 | 7.44 | 7.025 | 1786250 |
| 1745275200 | 7.18 | 0 | 0.00 | 7.13 | 7.265 | 7.07 | 939287 |
| 1744929600 | 7.18 | 0.25 | 3.61 | 6.96 | 7.2 | 6.949 | 740349 |
| 1744843200 | 6.93 | -0.17 | -2.39 | 7.06 | 7.1 | 6.8 | 980238 |
| 1744756800 | 7.1 | 0.2 | 2.90 | 6.93 | 7.13 | 6.92 | 655370 |
| 1744670400 | 6.9 | 0 | 0.00 | 6.97 | 7.07 | 6.82 | 1065589 |
| 1744411200 | 6.9 | -0.05 | -0.72 | 6.95 | 7 | 6.6849999 | 1510216 |
| 1744324800 | 6.95 | -0.23 | -3.20 | 7.01 | 7.12 | 6.75 | 951579 |
| 1744238400 | 7.18 | 0.52 | 7.81 | 6.64 | 7.39 | 6.44 | 2003283 |
| 1744152000 | 6.66 | -0.02 | -0.30 | 6.98 | 7.02 | 6.62 | 2691750 |
| 1744065600 | 6.68 | -0.18 | -2.62 | 6.51 | 7.26 | 6.51 | 2501259 |
| 1743806400 | 6.86 | -0.48 | -6.54 | 7.07 | 7.25 | 6.6 | 1629455 |
| 1743720000 | 7.34 | -0.61 | -7.67 | 7.63 | 7.71 | 7.22 | 1324515 |
| 1743633600 | 7.95 | 0.23 | 2.98 | 7.64 | 8 | 7.64 | 602459 |
| 1743547200 | 7.72 | -0.2 | -2.53 | 7.87 | 7.98 | 7.66 | 899578 |
| 1743460800 | 7.92 | 0.21 | 2.72 | 7.61 | 7.98 | 7.54 | 799042 |
| 1743201600 | 7.71 | -0.23 | -2.90 | 7.89 | 7.92 | 7.585 | 702297 |
| 1743115200 | 7.94 | 0.09 | 1.15 | 7.88 | 8.005 | 7.82 | 432499 |
| 1743028800 | 7.85 | -0.01 | -0.13 | 7.84 | 8 | 7.8 | 658442 |
| 1742942400 | 7.86 | 0.02 | 0.26 | 7.87 | 8.01 | 7.79 | 992950 |
| 1742856000 | 7.84 | -0.71 | -8.30 | 8.66 | 8.69 | 7.84 | 1089394 |
| 1742596800 | 8.55 | -0.03 | -0.35 | 8.51 | 8.64 | 8.43 | 1357019 |
| 1742510400 | 8.58 | 0.08 | 0.94 | 8.39 | 8.59 | 8.39 | 560259 |
| 1742424000 | 8.5 | 0.07 | 0.83 | 8.44 | 8.535 | 8.345 | 945062 |
| 1742337600 | 8.43 | -0.07 | -0.82 | 8.5 | 8.5 | 8.26 | 943635 |
| 1742251200 | 8.5 | 0.29 | 3.53 | 8.15 | 8.6199999 | 8.105 | 676115 |
| 1741992000 | 8.21 | 0.05 | 0.61 | 8.26 | 8.26 | 8.135 | 310957 |
| 1741905600 | 8.16 | -0.23 | -2.74 | 8.35 | 8.39 | 8.055 | 899248 |
| 1741819200 | 8.39 | 0 | 0.00 | 8.42 | 8.4797 | 8.23 | 758498 |
| 1741732800 | 8.39 | -0.19 | -2.21 | 8.59 | 8.77 | 8.2 | 930144 |
| 1741646400 | 8.58 | -0.17 | -1.94 | 8.63 | 8.68 | 8.4 | 1021237 |
| 1741390800 | 8.75 | 0.19 | 2.22 | 8.53 | 8.78 | 8.42 | 864202 |
| 1741304400 | 8.56 | -0.28 | -3.17 | 8.69 | 8.8 | 8.475 | 897192 |
| 1741218000 | 8.84 | 0.21 | 2.43 | 8.74 | 8.89 | 8.63 | 995771 |
| 1741131600 | 8.63 | 0.01 | 0.12 | 8.42 | 8.6816 | 8.42 | 1149407 |
| 1741045200 | 8.6199999 | -0.19 | -2.16 | 8.82 | 8.9949999 | 8.514 | 1084561 |
| 1740786000 | 8.81 | 0.24 | 2.80 | 8.63 | 8.835 | 8.53 | 780321 |
| 1740699600 | 8.57 | 0.04 | 0.47 | 8.48 | 8.6199999 | 8.39 | 669140 |
| 1740613200 | 8.53 | -0.09 | -1.04 | 8.6 | 8.725 | 8.52 | 754049 |
| 1740526800 | 8.6199999 | -0.18 | -2.05 | 8.8699999 | 8.88 | 8.515 | 906926 |
| 1740440400 | 8.8 | 0.15 | 1.73 | 8.72 | 9.01 | 8.51 | 1243960 |
| 1740181200 | 8.65 | -0.3 | -3.35 | 9.08 | 9.2 | 8.64 | 787217 |
| 1740094800 | 8.95 | 0.05 | 0.56 | 8.89 | 8.98 | 8.72 | 639416 |
| 1740008400 | 8.9 | -0.1 | -1.11 | 8.81 | 8.99 | 8.81 | 686876 |
| 1739922000 | 9 | -0.01 | -0.11 | 8.99 | 9.16 | 8.93 | 963657 |
| 1739576400 | 9.01 | -0.01 | -0.11 | 9.11 | 9.15 | 8.865 | 887634 |
| 1739490000 | 9.02 | 0.26 | 2.97 | 8.83 | 9.15 | 8.76 | 1421268 |
| 1739403600 | 8.76 | -0.08 | -0.90 | 8.7899999 | 8.965 | 8.66 | 842055 |
| 1739317200 | 8.84 | -0.12 | -1.34 | 8.3699999 | 8.9 | 8.3699999 | 1921170 |
| 1739230800 | 8.96 | 0.42 | 4.92 | 8.56 | 9.0399999 | 8.35 | 1563579 |
| 1738971600 | 8.5399999 | 1.08 | 14.48 | 7.61 | 8.59 | 7.61 | 2634205 |
| 1738885200 | 7.46 | 0.21 | 2.90 | 7.29 | 7.545 | 7.21 | 708922 |
| 1738798800 | 7.25 | 0.16 | 2.26 | 7.1 | 7.34 | 7.1 | 558337 |
| 1738712400 | 7.09 | 0.22 | 3.20 | 6.88 | 7.09 | 6.84 | 867455 |
| 1738626000 | 6.87 | -0.15 | -2.14 | 6.9 | 6.99 | 6.8 | 680045 |
| 1738366800 | 7.02 | -0.07 | -0.99 | 7.09 | 7.22 | 6.95 | 1103276 |
| 1738280400 | 7.09 | -0.26 | -3.54 | 7.4 | 7.436 | 7.01 | 626339 |
| 1738194000 | 7.35 | 0.04 | 0.55 | 7.3 | 7.55 | 7.255 | 459333 |
| 1738107600 | 7.31 | -0.12 | -1.62 | 7.47 | 7.47 | 7.3 | 384993 |
| 1738021200 | 7.43 | 0.06 | 0.81 | 7.44 | 7.68 | 7.35 | 589126 |
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
