גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ליונס גייט אנטרטיינמנט > גרפים

עדכון אחרון 18:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ליונס גייט אנטרטיינמנט

Lions Gate Entertainment

מניה LGF/A ניו-יורק USD

שער

8.48

שינוי

+1.56%

שינוי ב USD

0.13

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	8.365	8.365	8.365	8.365	0.00
16:50	8.36	8.36	8.36	8.36	21,265.00
17:00	8.42	8.42	8.42	8.42	6,544.00
17:10	8.4101	8.4101	8.4101	8.4101	5,536.00
17:20	8.41	8.41	8.41	8.41	8,445.00
17:30	8.45	8.45	8.45	8.45	1,997.00
17:40	8.4	8.4	8.4	8.4	13,382.00
17:50	8.425	8.425	8.425	8.425	12,349.00
18:00	8.365	8.365	8.365	8.365	18,998.00
18:10	8.465	8.465	8.465	8.465	27,151.00
18:20	8.49	8.49	8.49	8.49	3,662.00
18:30	8.44	8.44	8.44	8.44	13,090.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024 17:00	8.225	8.155	8.2	8.175	20,798.00
14.06.2024 17:30	8.22	8.12	8.18	8.22	50,544.00
14.06.2024 18:00	8.26	8.19	8.24	8.25	47,920.00
14.06.2024 18:30	8.265	8.195	8.25	8.21	50,547.00
14.06.2024 19:00	8.255	8.206	8.206	8.22	45,649.00
14.06.2024 19:30	8.235	8.2	8.23	8.21	49,954.00
14.06.2024 20:00	8.25	8.21	8.21	8.21	48,932.00
14.06.2024 20:30	8.245	8.215	8.215	8.23	51,491.00
14.06.2024 21:00	8.26	8.225	8.225	8.245	76,040.00
14.06.2024 21:30	8.25	8.19	8.24	8.245	106,876.00
14.06.2024 22:00	8.26	8.2	8.25	8.255	134,582.00
14.06.2024 22:30	8.25	8.2	8.25	8.215	170,462.00
17.06.2024 16:30	8.42	8.22	8.29	8.4	6,254.00
17.06.2024 17:00	8.405	8.285	8.405	8.35	18,797.00
17.06.2024 17:30	8.42	8.34	8.34	8.41	29,871.00
17.06.2024 18:00	8.405	8.35	8.405	8.36	38,114.00
17.06.2024 18:30	8.375	8.35	8.355	8.35	66,884.00
17.06.2024 19:00	8.355	8.29	8.355	8.315	55,628.00
17.06.2024 19:30	8.315	8.185	8.315	8.19	111,445.00
17.06.2024 20:00	8.265	8.2	8.2	8.26	122,910.00
17.06.2024 20:30	8.325	8.26	8.26	8.325	209,802.00
17.06.2024 21:00	8.345	8.315	8.32	8.33	265,377.00
17.06.2024 21:30	8.375	8.33	8.33	8.33	100,578.00
17.06.2024 22:00	8.37	8.33	8.335	8.365	155,854.00
17.06.2024 22:30	8.38	8.35	8.365	8.36	216,636.00
18.06.2024 16:30	8.42	8.32	8.35	8.4	4,577.00
18.06.2024 17:00	8.455	8.38	8.41	8.42	9,241.00
18.06.2024 17:30	8.435	8.365	8.42	8.375	14,916.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.06.2023	9.45	8.98	9.38	9.19	689,253.00
21.06.2023	9.27	9.03	9.22	9.14	478,329.00
22.06.2023	9.15	8.87	9.07	8.89	559,338.00
23.06.2023	8.85	8.61	8.75	8.71	2,474,490.00
26.06.2023	9.21	8.76	8.76	9.04	669,069.00
27.06.2023	9.31	8.94	9.09	9.08	617,047.00
28.06.2023	9.19	8.86	9.12	8.93	476,543.00
29.06.2023	9.23	8.83	8.86	9.08	664,247.00
30.06.2023	9.22	8.81	9.20	8.83	487,570.00
03.07.2023	9.03	8.72	8.81	8.82	318,453.00
05.07.2023	8.82	8.48	8.73	8.78	517,478.00
06.07.2023	8.72	8.46	8.62	8.72	444,749.00
07.07.2023	9.12	8.79	8.79	8.97	441,146.00
10.07.2023	9.18	8.89	8.94	8.95	415,322.00
11.07.2023	8.96	8.53	8.95	8.71	1,090,577.00
12.07.2023	9.17	8.87	8.89	8.89	665,300.00
13.07.2023	8.98	8.50	8.91	8.85	849,507.00
14.07.2023	8.90	8.48	8.86	8.50	840,854.00
17.07.2023	8.41	7.41	8.35	7.44	1,409,828.00
18.07.2023	7.92	7.36	7.81	7.38	1,408,222.00
19.07.2023	7.88	7.40	7.44	7.82	1,050,769.00
20.07.2023	7.78	7.33	7.69	7.42	1,028,751.00
21.07.2023	7.53	7.09	7.42	7.14	1,336,931.00
24.07.2023	7.32	6.93	7.18	7.05	1,515,765.00
25.07.2023	7.20	6.96	7.01	7.12	990,332.00
26.07.2023	7.78	7.32	7.38	7.47	1,271,135.00
27.07.2023	7.82	7.39	7.56	7.40	1,169,273.00
28.07.2023	7.81	7.48	7.48	7.65	731,736.00
31.07.2023	7.93	7.61	7.73	7.68	614,874.00
01.08.2023	7.95	7.52	7.68	7.89	711,635.00
02.08.2023	8.07	7.68	7.79	7.98	629,506.00
03.08.2023	8.15	7.59	7.99	7.80	849,997.00
04.08.2023	7.93	7.59	7.82	7.61	1,325,981.00
07.08.2023	7.97	7.50	7.58	7.95	654,993.00
08.08.2023	8.02	7.62	7.78	7.90	1,082,296.00
09.08.2023	7.87	7.50	7.87	7.54	1,139,511.00
10.08.2023	8.76	6.98	8.03	7.19	2,870,087.00
11.08.2023	7.73	7.10	7.10	7.54	2,720,313.00
14.08.2023	7.82	7.36	7.55	7.47	746,093.00
15.08.2023	7.44	7.09	7.39	7.32	658,094.00
16.08.2023	7.39	7.11	7.28	7.16	642,919.00
17.08.2023	7.39	7.16	7.22	7.18	1,147,360.00
18.08.2023	7.40	7.10	7.13	7.21	1,596,116.00
21.08.2023	7.24	6.95	7.18	7.16	997,142.00
22.08.2023	7.20	6.99	7.13	7.11	883,724.00
23.08.2023	7.57	7.18	7.24	7.50	1,015,203.00
24.08.2023	7.52	7.22	7.41	7.27	1,022,732.00
25.08.2023	7.47	7.11	7.27	7.21	1,175,803.00
28.08.2023	7.78	7.26	7.26	7.72	1,068,720.00
29.08.2023	7.82	7.61	7.71	7.77	1,479,580.00
30.08.2023	7.79	7.43	7.57	7.54	1,436,552.00
31.08.2023	8.00	7.56	7.56	7.92	1,100,483.00
01.09.2023	8.03	7.62	7.97	7.87	979,460.00
05.09.2023	8.01	7.64	7.76	7.90	657,170.00
06.09.2023	8.20	7.90	8.16	8.06	1,059,804.00
07.09.2023	8.05	7.78	7.96	8.00	713,701.00
08.09.2023	8.19	7.91	8.00	8.14	774,721.00
11.09.2023	8.37	8.07	8.25	8.31	618,920.00
12.09.2023	8.35	8.02	8.23	8.07	471,512.00
13.09.2023	8.11	7.91	8.02	8.06	761,970.00
14.09.2023	8.48	8.14	8.14	8.42	885,694.00
15.09.2023	8.89	8.34	8.43	8.86	2,585,506.00
18.09.2023	8.99	8.60	8.81	8.72	1,038,146.00
19.09.2023	8.94	8.51	8.64	8.53	1,016,011.00
20.09.2023	8.70	8.34	8.61	8.41	773,692.00
21.09.2023	8.84	8.21	8.35	8.76	954,412.00
22.09.2023	9.03	8.43	8.86	8.47	1,570,707.00
25.09.2023	8.56	8.22	8.41	8.54	677,599.00
26.09.2023	8.78	8.27	8.27	8.37	916,660.00
27.09.2023	8.69	8.33	8.52	8.42	1,000,599.00
28.09.2023	8.62	8.31	8.41	8.49	906,239.00
29.09.2023	8.72	8.47	8.60	8.48	1,112,915.00
02.10.2023	8.49	8.00	8.42	8.13	1,678,337.00
03.10.2023	8.10	7.76	8.04	7.80	1,435,003.00
04.10.2023	7.86	7.68	7.77	7.84	594,479.00
05.10.2023	7.88	7.61	7.76	7.63	1,086,591.00
06.10.2023	7.75	7.54	7.74	7.69	562,563.00
09.10.2023	8.15	7.61	7.61	8.05	830,915.00
10.10.2023	8.43	8.05	8.05	8.28	743,755.00
11.10.2023	8.54	8.14	8.37	8.29	766,668.00
12.10.2023	8.30	7.80	8.30	7.81	754,059.00
13.10.2023	7.90	7.59	7.83	7.87	985,661.00
16.10.2023	8.08	7.25	7.94	8.08	2,874,677.00
17.10.2023	8.30	7.96	8.02	8.15	1,017,626.00
18.10.2023	8.22	7.96	8.05	8.01	1,312,030.00
19.10.2023	8.58	7.99	8.10	8.41	1,074,410.00
20.10.2023	8.45	7.82	8.42	7.82	1,161,298.00
23.10.2023	7.85	7.54	7.75	7.63	1,333,598.00
24.10.2023	7.90	7.60	7.66	7.88	932,678.00
25.10.2023	7.92	7.45	7.89	7.50	1,068,271.00
26.10.2023	7.72	7.42	7.54	7.66	1,096,665.00
27.10.2023	7.80	7.50	7.68	7.54	826,165.00
30.10.2023	7.80	7.38	7.63	7.63	850,047.00
31.10.2023	8.04	7.61	7.71	7.86	803,471.00
01.11.2023	7.91	7.57	7.88	7.91	783,257.00
02.11.2023	8.61	8.09	8.13	8.53	983,759.00
03.11.2023	9.20	8.78	8.90	9.19	1,344,360.00
06.11.2023	9.36	9.05	9.16	9.11	1,069,753.00
07.11.2023	9.57	9.02	9.02	9.57	1,231,937.00
08.11.2023	9.48	9.03	9.23	9.10	1,265,326.00
09.11.2023	9.34	8.89	9.10	9.07	1,418,896.00
10.11.2023	9.89	8.85	9.77	9.01	1,411,616.00
13.11.2023	9.31	8.47	8.91	9.25	1,159,207.00
14.11.2023	9.99	9.24	9.99	9.46	1,126,949.00
15.11.2023	9.53	9.27	9.46	9.27	773,162.00
16.11.2023	9.39	9.13	9.16	9.24	506,423.00
17.11.2023	9.40	9.14	9.30	9.38	557,603.00
20.11.2023	9.50	9.19	9.38	9.36	509,652.00
21.11.2023	9.61	9.23	9.33	9.60	654,962.00
22.11.2023	9.82	9.32	9.67	9.33	669,053.00
24.11.2023	9.50	9.26	9.26	9.39	223,131.00
27.11.2023	9.85	9.17	9.31	9.45	881,763.00
28.11.2023	9.41	8.84	9.40	8.87	1,028,290.00
29.11.2023	9.20	8.59	8.97	8.95	613,143.00
30.11.2023	9.13	8.74	8.95	8.83	1,377,058.00
01.12.2023	9.52	8.76	8.85	9.45	1,376,515.00
04.12.2023	9.96	9.39	9.44	9.67	1,177,764.00
05.12.2023	9.82	9.44	9.66	9.63	483,925.00
06.12.2023	9.81	9.53	9.78	9.53	487,516.00
07.12.2023	9.68	9.46	9.56	9.59	313,535.00
08.12.2023	10.19	9.62	9.62	10.18	780,652.00
11.12.2023	10.67	10.03	10.21	10.64	1,226,965.00
12.12.2023	10.72	10.34	10.70	10.34	862,954.00
13.12.2023	10.51	9.89	10.36	10.42	698,856.00
14.12.2023	10.90	10.54	10.70	10.78	916,077.00
15.12.2023	10.82	10.42	10.81	10.71	1,381,378.00
18.12.2023	10.97	10.55	10.67	10.64	695,232.00
19.12.2023	10.91	10.56	10.74	10.82	494,337.00
20.12.2023	11.17	10.71	10.71	10.74	527,786.00
21.12.2023	11.21	10.65	10.94	11.18	906,372.00
22.12.2023	11.43	10.44	11.06	10.71	1,469,415.00
26.12.2023	10.81	10.37	10.70	10.43	648,689.00
27.12.2023	10.53	10.16	10.45	10.44	684,426.00
28.12.2023	11.01	10.36	10.56	11.01	789,461.00
29.12.2023	11.24	10.82	11.01	10.90	982,488.00
02.01.2024	11.06	10.59	10.77	10.87	815,900.00
03.01.2024	10.90	10.40	10.80	10.44	912,105.00
04.01.2024	10.66	10.31	10.66	10.48	907,961.00
05.01.2024	10.67	10.30	10.30	10.42	562,665.00
08.01.2024	10.63	10.30	10.63	10.48	1,862,472.00
09.01.2024	10.40	9.80	10.31	9.81	793,766.00
10.01.2024	10.48	9.72	9.82	10.39	1,527,242.00
11.01.2024	10.39	10.00	10.33	10.34	897,362.00
12.01.2024	10.59	10.24	10.45	10.29	2,775,709.00
16.01.2024	10.35	9.94	9.99	10.17	3,199,216.00
17.01.2024	10.46	10.02	10.05	10.45	2,523,789.00
18.01.2024	10.79	10.41	10.52	10.63	1,178,461.00
19.01.2024	10.73	10.39	10.73	10.66	853,275.00
22.01.2024	10.80	10.56	10.78	10.71	834,416.00
23.01.2024	10.89	10.45	10.79	10.50	838,099.00
24.01.2024	10.75	10.44	10.66	10.51	647,637.00
25.01.2024	10.77	10.35	10.73	10.54	836,048.00
26.01.2024	10.71	10.54	10.55	10.62	436,678.00
29.01.2024	10.76	10.56	10.61	10.66	678,370.00
30.01.2024	10.77	10.49	10.63	10.57	701,092.00
31.01.2024	10.84	10.43	10.62	10.43	734,954.00
01.02.2024	10.70	10.45	10.46	10.66	613,560.00
02.02.2024	10.79	10.43	10.52	10.68	618,797.00
05.02.2024	10.62	10.41	10.56	10.41	529,095.00
06.02.2024	10.67	10.47	10.47	10.54	450,112.00
07.02.2024	10.65	10.29	10.60	10.63	873,712.00
08.02.2024	10.85	10.62	10.70	10.80	884,585.00
09.02.2024	10.51	9.17	9.84	9.38	3,770,177.00
12.02.2024	9.47	9.03	9.24	9.15	1,222,254.00
13.02.2024	8.95	8.50	8.94	8.63	1,118,884.00
14.02.2024	9.10	8.65	8.80	8.95	922,586.00
15.02.2024	9.35	9.04	9.09	9.23	712,668.00
16.02.2024	9.14	8.79	9.12	9.08	732,452.00
20.02.2024	9.27	8.96	8.99	9.02	731,258.00
21.02.2024	9.08	8.74	9.08	8.85	690,644.00
22.02.2024	9.12	8.66	8.83	9.08	581,036.00
23.02.2024	9.06	8.58	9.06	8.65	617,196.00
26.02.2024	9.03	8.55	8.57	9.02	676,498.00
27.02.2024	9.09	8.77	9.02	8.94	646,638.00
28.02.2024	9.17	8.65	8.78	9.09	723,469.00
29.02.2024	9.71	9.18	9.25	9.71	1,124,111.00
01.03.2024	9.82	9.56	9.72	9.71	662,093.00
04.03.2024	9.89	9.57	9.67	9.86	631,928.00
05.03.2024	9.83	9.49	9.76	9.68	1,121,155.00
06.03.2024	9.82	8.93	9.82	9.14	908,159.00
07.03.2024	9.31	8.98	9.21	9.10	716,882.00
08.03.2024	9.40	9.17	9.18	9.17	442,440.00
11.03.2024	10.35	9.58	9.58	10.16	1,189,213.00
12.03.2024	10.25	9.91	10.15	9.96	581,807.00
13.03.2024	10.13	9.70	9.99	9.82	678,418.00
14.03.2024	9.85	9.49	9.77	9.58	637,516.00
15.03.2024	9.75	9.52	9.52	9.57	1,365,513.00
18.03.2024	9.69	9.43	9.50	9.48	488,618.00
19.03.2024	9.80	9.45	9.45	9.51	551,990.00
20.03.2024	9.57	9.28	9.48	9.53	621,522.00
21.03.2024	9.81	9.51	9.66	9.71	491,549.00
22.03.2024	9.84	9.41	9.77	9.44	400,616.00
25.03.2024	9.78	9.44	9.55	9.52	433,792.00
26.03.2024	9.68	9.28	9.60	9.28	423,366.00
27.03.2024	9.74	9.35	9.35	9.72	581,945.00
28.03.2024	10.17	9.70	9.70	9.95	926,934.00
01.04.2024	10.04	9.80	9.93	9.95	405,733.00
02.04.2024	10.02	9.59	9.77	9.75	516,544.00
03.04.2024	10.09	9.67	9.67	10.05	614,718.00
04.04.2024	10.63	10.20	10.25	10.27	685,698.00
05.04.2024	10.34	10.02	10.25	10.13	406,229.00
08.04.2024	10.46	10.14	10.17	10.24	578,710.00
09.04.2024	10.71	10.21	10.27	10.69	975,941.00
10.04.2024	10.85	10.36	10.44	10.84	1,163,859.00
11.04.2024	10.90	10.56	10.90	10.84	659,030.00
12.04.2024	10.85	10.60	10.71	10.76	468,760.00
15.04.2024	11.14	10.52	10.77	10.55	718,910.00
16.04.2024	10.57	10.19	10.46	10.22	644,627.00
17.04.2024	10.44	10.12	10.29	10.14	616,687.00
18.04.2024	10.38	10.02	10.17	10.05	498,931.00
19.04.2024	10.32	10.03	10.04	10.31	577,655.00
22.04.2024	10.40	9.99	10.38	10.21	584,465.00
23.04.2024	10.79	10.24	10.24	10.67	713,394.00
24.04.2024	10.70	10.47	10.65	10.66	485,093.00
25.04.2024	10.59	10.40	10.52	10.42	484,421.00
26.04.2024	10.60	10.28	10.41	10.39	520,583.00
29.04.2024	10.58	10.36	10.42	10.45	489,879.00
30.04.2024	10.37	10.04	10.37	10.09	716,718.00
01.05.2024	10.70	10.19	10.19	10.50	621,675.00
02.05.2024	10.78	10.34	10.48	10.69	543,379.00
03.05.2024	10.89	10.59	10.70	10.87	597,936.00
06.05.2024	11.30	10.82	11.07	10.91	517,591.00
07.05.2024	11.10	10.83	10.89	10.98	630,506.00
08.05.2024	10.97	10.44	10.97	10.52	435,088.00
09.05.2024	10.61	10.36	10.54	10.58	448,710.00
10.05.2024	10.71	10.42	10.68	10.44	372,262.00
13.05.2024	10.74	10.45	10.47	10.64	477,648.00
14.05.2024	10.88	10.54	10.81	10.70	566,603.00
15.05.2024	10.84	10.46	10.80	10.48	498,794.00
16.05.2024	10.65	10.28	10.43	10.52	810,427.00
17.05.2024	10.87	10.46	10.52	10.66	485,277.00
20.05.2024	10.88	10.53	10.70	10.56	849,930.00
21.05.2024	10.87	10.55	10.55	10.73	694,285.00
22.05.2024	10.84	10.44	10.70	10.44	684,994.00
23.05.2024	10.46	10.18	10.44	10.18	698,209.00
24.05.2024	10.44	8.83	10.44	9.19	2,909,046.00
28.05.2024	9.29	8.75	9.29	8.81	1,287,566.00
29.05.2024	8.86	8.25	8.69	8.26	1,289,267.00
30.05.2024	8.35	7.91	8.29	8.02	1,164,770.00
31.05.2024	8.54	8.05	8.09	8.31	1,097,492.00
03.06.2024	8.41	7.78	8.39	7.83	1,006,702.00
04.06.2024	7.94	7.55	7.80	7.56	971,527.00
05.06.2024	7.69	7.38	7.62	7.42	866,041.00
06.06.2024	7.85	7.33	7.40	7.80	1,267,880.00
07.06.2024	8.01	7.74	7.80	7.75	1,025,137.00
10.06.2024	8.19	7.73	7.85	8.00	886,031.00
11.06.2024	8.15	7.70	8.00	7.71	741,379.00
12.06.2024	8.14	7.80	7.90	8.05	1,142,272.00
13.06.2024	8.35	7.97	8.04	8.17	1,436,877.00
14.06.2024	8.27	8.06	8.07	8.21	714,475.00
17.06.2024	8.43	8.17	8.29	8.35	820,889.00

צרו איתנו קשר *5988