Premium
Lions Gate Entertainment Corp (LGF.B)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.38888888889 | 7.2 | 7.54 | 6.85 | 1056434 | 7.10225542 | CS |
| 4 | -0.15 | -2.06896551724 | 7.25 | 7.6 | 6.85 | 918538 | 7.16636745 | CS |
| 12 | -0.02 | -0.280898876405 | 7.12 | 7.6 | 6.475 | 882856 | 6.97803484 | CS |
| 26 | -0.42 | -5.58510638298 | 7.52 | 8.98 | 6.475 | 964398 | 7.35440838 | CS |
| 52 | -2.94 | -29.2828685259 | 10.04 | 10.71 | 6.475 | 959968 | 8.24174394 | CS |
| 156 | -6.88 | -49.2131616595 | 13.98 | 17.29 | 5.19 | 887294 | 8.78971086 | CS |
| 260 | -1.94 | -21.4601769912 | 9.04 | 18.77 | 3.87 | 867195 | 9.61566044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.1 | 0.22 | 3.20 | 6.84 | 7.12 | 6.8 | 1151668 |
| 1734651600 | 6.88 | -0.11 | -1.57 | 7.16 | 7.27 | 6.85 | 966233 |
| 1734565200 | 6.99 | -0.11 | -1.55 | 7.13 | 7.385 | 6.92 | 1296472 |
| 1734478800 | 7.1 | -0.14 | -1.93 | 7.2877 | 7.2877 | 7.05 | 1281446 |
| 1734392400 | 7.24 | -0.18 | -2.43 | 7.41 | 7.54 | 7.23 | 1050389 |
| 1734133200 | 7.42 | 0.23 | 3.20 | 7.2 | 7.44 | 7.095 | 687632 |
| 1734046800 | 7.19 | 0.08 | 1.13 | 7.1 | 7.32 | 7.0801 | 573266 |
| 1733960400 | 7.11 | -0.39 | -5.20 | 7.45 | 7.5 | 7.11 | 889972 |
| 1733874000 | 7.5 | 0.29 | 4.02 | 7.18 | 7.6 | 7.075 | 948613 |
| 1733787600 | 7.21 | 0.04 | 0.56 | 7.21 | 7.35 | 7.16 | 515984 |
| 1733528400 | 7.17 | 0.11 | 1.56 | 7.12 | 7.17 | 6.98 | 661505 |
| 1733442000 | 7.06 | -0.07 | -0.98 | 7.14 | 7.145 | 6.945 | 619099 |
| 1733355600 | 7.13 | 0.01 | 0.14 | 7.11 | 7.25 | 7.015 | 1229029 |
| 1733269200 | 7.12 | -0.37 | -4.94 | 7.48 | 7.48 | 7.075 | 878270 |
| 1733182800 | 7.49 | 0.12 | 1.63 | 7.39 | 7.53 | 7.26 | 758609 |
| 1732917840 | 7.37 | -0.06 | -0.81 | 7.43 | 7.52 | 7.275 | 383291 |
| 1732750800 | 7.43 | 0.43 | 6.14 | 7.08 | 7.46 | 7.08 | 803356 |
| 1732664400 | 7 | -0.15 | -2.10 | 7.11 | 7.11 | 6.935 | 1102804 |
| 1732578000 | 7.15 | 0.07 | 0.99 | 7.06 | 7.51 | 7.06 | 1080337 |
| 1732318800 | 7.08 | -0.14 | -1.94 | 7.25 | 7.34 | 7.035 | 1725921 |
| 1732232400 | 7.22 | 0.18 | 2.56 | 7.07 | 7.245 | 6.92 | 1051345 |
| 1732146000 | 7.04 | 0.27 | 3.99 | 6.83 | 7.05 | 6.6849999 | 2148226 |
| 1732059600 | 6.77 | 0.17 | 2.58 | 6.595 | 6.79 | 6.54 | 2072605 |
| 1731973200 | 6.6 | -0.13 | -1.93 | 6.72 | 6.89 | 6.6 | 2036809 |
| 1731714000 | 6.73 | -0.16 | -2.32 | 6.9 | 6.92 | 6.65 | 789342 |
| 1731627600 | 6.89 | 0.12 | 1.77 | 6.89 | 7.04 | 6.8 | 724917 |
| 1731541200 | 6.77 | -0.27 | -3.84 | 7.035 | 7.0468 | 6.76 | 747089 |
| 1731454800 | 7.04 | -0.37 | -4.99 | 7.39 | 7.39 | 7.01 | 677512 |
| 1731368400 | 7.41 | 0.51 | 7.39 | 7.05 | 7.5209 | 7.05 | 855342 |
| 1731109200 | 6.9 | -0.21 | -2.95 | 6.82 | 6.955 | 6.475 | 3167074 |
| 1731022800 | 7.11 | 0.06 | 0.85 | 7.11 | 7.27 | 6.97 | 885275 |
| 1730936400 | 7.05 | -0.07 | -0.98 | 7.44 | 7.44 | 7 | 895020 |
| 1730850000 | 7.12 | 0.1 | 1.42 | 7.01 | 7.2 | 6.94 | 524976 |
| 1730763600 | 7.02 | 0.03 | 0.43 | 7.05 | 7.23 | 6.95 | 373490 |
| 1730500800 | 6.99 | -0.06 | -0.85 | 7.05 | 7.175 | 6.99 | 488966 |
| 1730414400 | 7.05 | 0 | 0.00 | 7.1 | 7.18 | 6.995 | 612381 |
| 1730328000 | 7.05 | -0.03 | -0.42 | 7.08 | 7.35 | 7.05 | 532198 |
| 1730241600 | 7.08 | 0.11 | 1.58 | 6.96 | 7.17 | 6.845 | 599349 |
| 1730155200 | 6.97 | 0.22 | 3.26 | 6.82 | 6.98 | 6.815 | 622100 |
| 1729896000 | 6.75 | 0 | 0.00 | 6.79 | 6.9 | 6.745 | 525820 |
| 1729809600 | 6.75 | 0 | 0.00 | 6.78 | 6.82 | 6.58 | 1010847 |
| 1729723200 | 6.75 | 0 | 0.00 | 6.74 | 6.77 | 6.575 | 765028 |
| 1729636800 | 6.75 | 0 | 0.00 | 6.79 | 6.83 | 6.74 | 626171 |
| 1729550400 | 6.75 | -0.22 | -3.16 | 7 | 7.03 | 6.73 | 776810 |
| 1729291200 | 6.97 | 0.19 | 2.80 | 6.86 | 7.015 | 6.84 | 635606 |
| 1729204800 | 6.78 | 0.01 | 0.15 | 6.75 | 6.88 | 6.72 | 1356713 |
| 1729118400 | 6.77 | 0.07 | 1.04 | 6.78 | 6.852 | 6.66 | 715294 |
| 1729032000 | 6.7 | -0.05 | -0.74 | 6.76 | 6.83 | 6.635 | 951625 |
| 1728945600 | 6.75 | 0 | 0.00 | 6.75 | 6.785 | 6.5 | 1031630 |
| 1728686400 | 6.75 | 0 | 0.00 | 6.78 | 6.805 | 6.73 | 695432 |
| 1728600000 | 6.75 | -0.01 | -0.15 | 6.77 | 6.83 | 6.7 | 602006 |
| 1728513600 | 6.76 | -0.05 | -0.73 | 6.75 | 6.915 | 6.745 | 508414 |
| 1728427200 | 6.81 | -0.02 | -0.29 | 6.8263 | 6.87 | 6.7 | 683174 |
| 1728340800 | 6.83 | 0.01 | 0.15 | 6.8 | 6.84 | 6.73 | 619707 |
| 1728081600 | 6.82 | 0.02 | 0.29 | 6.94 | 7 | 6.77 | 395951 |
| 1727995200 | 6.8 | -0.13 | -1.88 | 6.85 | 6.85 | 6.74 | 598413 |
| 1727908800 | 6.93 | 0.14 | 2.06 | 6.855 | 6.995 | 6.8 | 475102 |
| 1727822400 | 6.79 | -0.13 | -1.88 | 6.86 | 6.89 | 6.74 | 544749 |
| 1727735520 | 6.92 | -0.17 | -2.40 | 7.07 | 7.19 | 6.875 | 649989 |
| 1727476800 | 7.09 | 0.06 | 0.85 | 7.12 | 7.34 | 7.05 | 663750 |
| 1727390400 | 7.03 | 0.21 | 3.08 | 6.96 | 7.09 | 6.9 | 1224336 |
| 1727304000 | 6.82 | 0.04 | 0.59 | 6.82 | 6.89 | 6.695 | 921390 |
| 1727217600 | 6.78 | 0.03 | 0.44 | 6.81 | 6.9251 | 6.71 | 1072433 |
| 1727131200 | 6.75 | -0.34 | -4.80 | 7.11 | 7.11 | 6.74 | 876998 |
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
