XNYS
Datos históricos de Lionsgate Studios Corp.
Lionsgate Studios Corp. · LION
$11.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:07 UTC
- Variación en el periodo
- +86.43%
- Máximo
- US$16.70
- 16 de junio de 2026
- Mínimo
- US$5.88
- 16 de octubre de 2025
- Volumen medio diario
- 2.9 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.32 | 11.35 | 11.10 | 11.13 | −1.33% | 2.16 M |
| 8 oct 2026 | 11.28 | 11.44 | 11.12 | 11.28 | −0.27% | 3.25 M |
| 7 oct 2026 | 11.24 | 11.43 | 11.16 | 11.31 | −0.35% | 2.49 M |
| 6 oct 2026 | 11.33 | 11.47 | 11.24 | 11.35 | +1.61% | 3.3 M |
| 5 oct 2026 | 11.10 | 11.35 | 11.06 | 11.17 | +0.09% | 2.25 M |
| 2 oct 2026 | 11.31 | 11.50 | 11.10 | 11.16 | −0.80% | 2.68 M |
| 1 oct 2026 | 11.18 | 11.26 | 10.78 | 11.25 | +0.45% | 3.84 M |
| 30 sep 2026 | 11.24 | 11.41 | 11.13 | 11.20 | +0.09% | 3.62 M |
| 29 sep 2026 | 11.03 | 11.20 | 10.83 | 11.19 | +2.01% | 2.79 M |
| 28 sep 2026 | 10.80 | 10.98 | 10.60 | 10.97 | +1.11% | 2.55 M |
| 25 sep 2026 | 10.59 | 10.99 | 10.46 | 10.85 | −1.18% | 4.48 M |
| 24 sep 2026 | 11.09 | 11.23 | 10.75 | 10.98 | −1.52% | 2.35 M |
| 23 sep 2026 | 11.40 | 11.46 | 11.04 | 11.15 | −1.85% | 1.62 M |
| 22 sep 2026 | 11.59 | 11.67 | 11.26 | 11.36 | −1.05% | 3.75 M |
| 21 sep 2026 | 10.92 | 11.70 | 10.85 | 11.48 | +6.89% | 4.86 M |
| 18 sep 2026 | 11.26 | 11.38 | 10.68 | 10.74 | −5.29% | 6.94 M |
| 17 sep 2026 | 11.39 | 11.46 | 11.28 | 11.34 | +0.27% | 2.27 M |
| 16 sep 2026 | 11.19 | 11.36 | 11.15 | 11.31 | +1.07% | 1.81 M |
| 15 sep 2026 | 11.51 | 11.57 | 11.00 | 11.19 | −3.78% | 3.57 M |
| 14 sep 2026 | 11.29 | 11.74 | 11.22 | 11.63 | +3.19% | 3.34 M |
| 11 sep 2026 | 11.25 | 11.40 | 11.21 | 11.27 | +1.08% | 2.77 M |
| 10 sep 2026 | 11.00 | 11.24 | 10.92 | 11.15 | +0.81% | 3.07 M |
| 9 sep 2026 | 11.17 | 11.27 | 11.00 | 11.06 | −0.90% | 2.13 M |
| 8 sep 2026 | 11.15 | 11.35 | 11.00 | 11.16 | −0.09% | 2.1 M |
| 4 sep 2026 | 11.10 | 11.25 | 11.04 | 11.17 | +0.63% | 1.69 M |
| 3 sep 2026 | 11.23 | 11.42 | 10.97 | 11.10 | −0.63% | 1.74 M |
| 2 sep 2026 | 11.00 | 11.21 | 10.99 | 11.17 | +1.82% | 1.94 M |
| 1 sep 2026 | 11.26 | 11.47 | 10.97 | 10.97 | −3.18% | 2.28 M |
| 31 ago 2026 | 11.37 | 11.48 | 11.24 | 11.33 | −0.61% | 3.45 M |
| 28 ago 2026 | 11.57 | 11.68 | 11.23 | 11.40 | −1.21% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.