Lions Gate Entertainment Corporation B (LGF/B)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,01%
|
9,84
|
9,80
|
10,21
|
9,96
|
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
|
27/02/2024 |
197.020 |
-0,48%
|
8,47
|
8,20
|
8,47
|
8,37
|
26/02/2024 |
261.828 |
3,57%
|
8,07
|
8,04
|
8,42
|
8,41
|
23/02/2024 |
245.352 |
-4,58%
|
8,46
|
8,02
|
8,455
|
8,12
|
22/02/2024 |
282.158 |
2,41%
|
8,26
|
8,09
|
8,53
|
8,51
|
21/02/2024 |
269.381 |
-1,77%
|
8,47
|
8,165
|
8,48
|
8,31
|
20/02/2024 |
293.330 |
-0,82%
|
8,39
|
8,42
|
8,66
|
8,46
|
19/02/2024 |
276.202 |
-1,27%
|
8,575
|
8,235
|
8,58
|
8,53
|
16/02/2024 |
276.202 |
-1,27%
|
8,575
|
8,235
|
8,58
|
8,53
|
15/02/2024 |
373.436 |
2,98%
|
8,485
|
8,485
|
8,78
|
8,64
|
14/02/2024 |
717.812 |
4,22%
|
8,18
|
8,08
|
8,54
|
8,39
|
13/02/2024 |
598.790 |
-5,85%
|
8,83
|
7,945
|
8,88
|
8,05
|
12/02/2024 |
409.076 |
-2,95%
|
8,83
|
8,475
|
8,88
|
8,55
|
09/02/2024 |
1.292.649 |
-12,82%
|
9,51
|
8,54
|
9,76
|
8,805
|
08/02/2024 |
423.973 |
2,33%
|
9,96
|
9,90
|
10,12
|
10,10
|
07/02/2024 |
303.495 |
0,51%
|
9,83
|
9,575
|
9,925
|
9,87
|
06/02/2024 |
175.101 |
1,03%
|
9,79
|
9,70
|
9,945
|
9,82
|
05/02/2024 |
218.271 |
-2,31%
|
9,79
|
9,72
|
9,895
|
9,72
|
02/02/2024 |
237.496 |
0,30%
|
9,73
|
9,71
|
10,03
|
9,95
|
01/02/2024 |
241.627 |
2,27%
|
9,81
|
9,57
|
9,90
|
9,92
|
31/01/2024 |
430.102 |
-1,92%
|
9,91
|
9,725
|
10,10
|
9,70
|
30/01/2024 |
567.415 |
-0,70%
|
9,82
|
9,77
|
10,025
|
9,89
|
29/01/2024 |
493.161 |
0,40%
|
9,875
|
9,835
|
10,06
|
9,96
|
26/01/2024 |
384.060 |
1,22%
|
9,90
|
9,80
|
9,965
|
9,92
|
25/01/2024 |
541.217 |
0,41%
|
9,90
|
9,63
|
10,015
|
9,80
|
24/01/2024 |
221.730 |
-0,20%
|
9,83
|
9,725
|
9,88
|
9,76
|
23/01/2024 |
449.819 |
-0,91%
|
9,97
|
9,71
|
10,02
|
9,78
|
22/01/2024 |
595.162 |
-1,00%
|
9,84
|
9,82
|
9,98
|
9,87
|
19/01/2024 |
308.776 |
0,50%
|
9,84
|
9,67
|
9,98
|
9,97
|
18/01/2024 |
963.540 |
2,06%
|
9,84
|
9,74
|
10,065
|
9,92
|
17/01/2024 |
1.082.367 |
0,83%
|
9,41
|
9,51
|
9,785
|
9,72
|
16/01/2024 |
1.426.101 |
-0,93%
|
9,41
|
9,40
|
9,78
|
9,64
|
15/01/2024 |
1.402.301 |
-0,41%
|
9,89
|
9,68
|
10,01
|
9,73
|
12/01/2024 |
1.402.301 |
-0,41%
|
9,89
|
9,68
|
10,01
|
9,73
|
11/01/2024 |
675.434 |
-0,20%
|
9,70
|
9,44
|
9,79
|
9,77
|
10/01/2024 |
946.633 |
4,88%
|
9,23
|
9,21
|
9,94
|
9,785
|
09/01/2024 |
495.924 |
-6,89%
|
9,68
|
9,31
|
9,915
|
9,33
|
08/01/2024 |
2.043.157 |
1,42%
|
9,94
|
9,80
|
10,08
|
10,02
|
05/01/2024 |
462.764 |
-0,30%
|
9,81
|
9,805
|
10,125
|
9,88
|
04/01/2024 |
980.948 |
0,71%
|
10,15
|
9,725
|
10,05
|
9,91
|
03/01/2024 |
462.939 |
-3,62%
|
10,04
|
9,795
|
10,29
|
9,84
|
02/01/2024 |
390.596 |
0,20%
|
10,04
|
9,94
|
10,39
|
10,21
|
29/12/2023 |
386.068 |
-0,97%
|
10,25
|
10,125
|
10,52
|
10,19
|