Lionsgate Studios Holding Corp. (LION) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	11.04	11.04	10.56	10.70	-2.90%	1,895,400
2026-10-15	10.98	11.11	10.84	11.02	+1.19%	1,696,600
2026-10-14	11.12	11.15	10.75	10.89	-2.07%	3,214,600
2026-10-13	11.08	11.26	10.98	11.12	+0.36%	2,146,100
2026-10-12	11.10	11.20	10.89	11.08	-0.45%	1,734,600
2026-10-09	11.32	11.35	11.10	11.13	-1.33%	2,157,500
2026-10-08	11.28	11.44	11.12	11.28	-0.27%	3,246,900
2026-10-07	11.24	11.43	11.15	11.31	-0.35%	2,486,300
2026-10-06	11.33	11.47	11.24	11.35	+1.61%	3,302,700
2026-10-05	11.10	11.35	11.06	11.17	+0.09%	2,246,200
2026-10-02	11.31	11.50	11.10	11.16	-0.80%	2,677,400
2026-10-01	11.18	11.26	10.78	11.25	+0.45%	3,835,500
2026-09-30	11.24	11.40	11.13	11.20	+0.09%	3,619,300
2026-09-29	11.03	11.20	10.83	11.19	+2.01%	2,792,300
2026-09-28	10.80	10.98	10.60	10.97	+1.11%	2,549,500
2026-09-25	10.59	10.98	10.46	10.85	-1.18%	4,480,800
2026-09-24	11.09	11.23	10.75	10.98	-1.52%	2,351,900
2026-09-23	11.40	11.46	11.04	11.15	-1.85%	1,622,500
2026-09-22	11.59	11.67	11.26	11.36	-1.05%	3,752,900
2026-09-21	10.92	11.70	10.85	11.48	+6.89%	4,856,900
2026-09-18	11.26	11.38	10.68	10.74	-5.29%	6,937,300
2026-09-17	11.39	11.46	11.28	11.34	+0.27%	2,271,000
2026-09-16	11.19	11.36	11.15	11.31	+1.07%	1,814,100
2026-09-15	11.51	11.57	11.00	11.19	-3.78%	3,572,200
2026-09-14	11.29	11.74	11.21	11.63	+3.19%	3,337,200
2026-09-11	11.25	11.40	11.21	11.27	+1.08%	2,766,800
2026-09-10	11.00	11.24	10.92	11.15	+0.81%	3,066,900
2026-09-09	11.17	11.27	11.00	11.06	-0.90%	2,127,500
2026-09-08	11.15	11.35	10.99	11.16	-0.09%	2,104,500
2026-09-04	11.10	11.25	11.04	11.17	+0.63%	1,694,100
2026-09-03	11.23	11.42	10.97	11.10	-0.63%	1,742,900
2026-09-02	11.00	11.21	10.98	11.17	+1.82%	1,940,800
2026-09-01	11.26	11.47	10.97	10.97	-3.18%	2,276,000
2026-08-31	11.37	11.47	11.24	11.33	-0.61%	3,445,900
2026-08-28	11.57	11.68	11.23	11.40	-1.21%	1,447,600
2026-08-27	11.50	11.60	11.37	11.54	+0.17%	1,884,700
2026-08-26	11.76	11.76	11.50	11.52	-2.21%	1,588,600
2026-08-25	11.65	11.84	11.60	11.78	+1.99%	1,650,120
2026-08-24	11.57	11.71	11.51	11.55	+0.35%	1,484,987
2026-08-21	11.49	11.63	11.39	11.51	+0.44%	2,041,500
2026-08-20	11.55	11.83	11.44	11.46	-1.04%	1,764,400
2026-08-19	11.70	11.84	11.52	11.58	-0.94%	1,608,200
2026-08-18	12.00	12.14	11.64	11.69	-2.18%	1,753,100
2026-08-17	11.93	12.00	11.65	11.95	-0.33%	2,834,500
2026-08-14	11.79	12.13	11.75	11.99	+2.30%	2,107,100
2026-08-13	11.82	12.21	11.69	11.72	-0.09%	3,357,200
2026-08-12	12.15	12.51	11.62	11.73	-1.18%	4,405,500
2026-08-11	12.33	13.10	11.76	11.87	-3.96%	7,315,200
2026-08-10	12.96	12.96	12.34	12.36	-4.70%	2,428,800
2026-08-07	13.34	13.40	12.82	12.97	+0.31%	2,094,600
2026-08-06	12.97	13.20	12.73	12.93	-0.39%	3,322,300
2026-08-05	13.08	13.13	12.81	12.98	-0.31%	1,810,000
2026-08-04	13.35	13.42	12.96	13.02	-1.66%	3,593,800
2026-08-03	13.30	13.77	13.14	13.24	-0.30%	5,022,200
2026-07-31	13.41	13.44	13.14	13.28	-0.75%	1,145,900
2026-07-30	13.26	13.47	13.02	13.38	+2.45%	1,834,400
2026-07-29	13.25	13.30	12.87	13.06	-1.43%	2,056,800
2026-07-28	13.36	13.54	13.09	13.25	-0.15%	1,977,100
2026-07-27	13.52	13.69	13.23	13.27	-0.52%	1,201,000
2026-07-24	13.40	13.70	13.31	13.34	-0.45%	1,263,200
2026-07-23	13.69	14.02	13.37	13.40	-3.25%	2,323,500
2026-07-22	13.35	13.88	13.35	13.85	+2.44%	1,910,300
2026-07-21	13.62	13.69	13.25	13.52	-1.24%	2,079,900
2026-07-20	13.65	13.88	13.36	13.69	-1.37%	2,550,600
2026-07-17	13.35	13.94	13.08	13.88	+1.91%	2,118,300
2026-07-16	13.95	14.02	13.45	13.62	-2.44%	1,848,700
2026-07-15	14.25	14.55	13.70	13.96	+5.04%	7,770,700
2026-07-14	13.36	13.49	13.08	13.29	+0.00%	2,481,500
2026-07-13	13.39	13.85	13.21	13.29	-1.34%	2,333,400
2026-07-10	13.48	13.57	13.30	13.47	-0.15%	1,660,000
2026-07-09	13.73	13.92	13.38	13.49	-0.66%	2,634,900
2026-07-08	13.77	13.94	13.44	13.58	-2.58%	2,488,900
2026-07-07	14.44	14.59	13.93	13.94	-3.13%	2,558,200
2026-07-06	14.55	14.98	14.32	14.39	-1.84%	1,723,500
2026-07-02	15.09	15.16	14.22	14.66	-2.46%	3,240,300
2026-07-01	15.22	15.36	14.95	15.03	-1.83%	1,563,400
2026-06-30	15.54	15.70	15.25	15.31	-2.05%	2,795,800
2026-06-29	16.27	16.55	15.55	15.63	-4.70%	3,095,400
2026-06-26	15.78	16.44	15.76	16.40	+3.67%	9,009,300
2026-06-25	15.40	15.83	15.26	15.82	+3.13%	2,513,000
2026-06-24	14.91	15.40	14.71	15.34	+2.27%	2,316,800
2026-06-23	15.35	15.49	15.00	15.00	-1.38%	1,794,500
2026-06-22	15.33	15.50	15.08	15.21	-1.81%	2,648,500
2026-06-18	15.36	15.51	15.03	15.49	+0.91%	4,389,000
2026-06-17	15.30	15.85	14.98	15.35	-6.17%	5,704,100
2026-06-16	14.44	16.70	14.30	16.36	+13.85%	16,425,700
2026-06-15	14.35	14.46	14.18	14.37	+0.35%	2,665,500
2026-06-12	13.96	14.48	13.62	14.32	+2.87%	3,301,900
2026-06-11	13.84	14.27	13.71	13.92	+1.68%	3,354,400
2026-06-10	13.55	13.70	13.41	13.69	+1.26%	2,750,200
2026-06-09	13.60	13.72	13.29	13.52	+0.00%	2,922,000
2026-06-08	13.40	13.80	13.34	13.52	+0.90%	2,019,900
2026-06-05	13.33	13.66	13.19	13.40	-0.74%	2,704,300
2026-06-04	13.46	13.83	13.38	13.50	+1.05%	2,007,800
2026-06-03	13.61	13.78	13.21	13.36	-3.26%	2,493,600
2026-06-02	13.85	13.93	13.34	13.81	-0.36%	2,894,400
2026-06-01	14.35	14.39	13.84	13.86	-3.41%	2,153,900
2026-05-29	14.02	14.38	13.87	14.35	+0.63%	2,747,800
2026-05-28	14.10	14.50	13.95	14.26	+1.86%	2,717,100
2026-05-27	14.69	14.73	13.76	14.00	-4.96%	3,780,400
2026-05-26	14.79	15.01	14.30	14.73	-1.47%	4,961,000
2026-05-22	13.56	14.98	13.56	14.95	+15.80%	11,242,700
2026-05-21	12.55	13.03	12.41	12.91	+2.46%	5,075,400
2026-05-20	12.44	12.75	12.28	12.60	+1.37%	4,110,300
2026-05-19	12.57	12.70	12.23	12.43	-1.04%	3,621,900
2026-05-18	12.60	12.79	12.38	12.56	-0.63%	2,375,200
2026-05-15	12.56	12.79	12.34	12.64	-0.16%	2,910,200
2026-05-14	12.65	13.01	12.60	12.66	+1.04%	6,871,500
2026-05-13	12.08	12.57	11.95	12.53	+3.73%	6,508,100
2026-05-12	12.23	12.29	11.90	12.08	-1.23%	2,837,300
2026-05-11	12.30	12.31	11.88	12.23	-0.08%	3,738,800
2026-05-08	12.45	12.54	12.18	12.24	-1.13%	3,261,100
2026-05-07	12.87	13.00	12.22	12.38	-2.98%	4,389,400
2026-05-06	12.79	12.94	12.56	12.76	+1.27%	3,198,400
2026-05-05	12.75	12.84	12.43	12.60	-0.16%	2,210,700
2026-05-04	12.58	12.84	12.43	12.62	-0.24%	2,445,200
2026-05-01	12.50	12.81	12.24	12.65	+1.69%	3,091,400
2026-04-30	12.24	12.49	12.21	12.44	+1.97%	2,968,400
2026-04-29	12.19	12.42	11.94	12.20	-0.16%	3,423,300
2026-04-28	12.24	12.34	12.11	12.22	-0.16%	3,493,600
2026-04-27	12.50	12.56	11.77	12.24	+7.09%	6,431,700
2026-04-24	11.38	11.63	11.32	11.43	+0.79%	2,425,200
2026-04-23	11.40	11.64	10.93	11.34	+0.98%	4,167,300
2026-04-22	11.62	11.68	11.15	11.23	-2.52%	4,746,200
2026-04-21	12.35	12.57	11.44	11.52	-7.47%	7,831,400
2026-04-20	12.22	12.58	12.06	12.45	+0.00%	7,475,200
2026-04-17	11.19	12.47	11.18	12.45	+12.47%	9,918,100
2026-04-16	10.74	11.16	10.74	11.07	+3.85%	4,652,800
2026-04-15	11.05	11.15	10.62	10.66	-3.88%	2,444,900
2026-04-14	10.96	11.40	10.91	11.09	+0.18%	3,590,000
2026-04-13	10.90	11.17	10.63	11.07	+1.75%	2,860,800
2026-04-10	10.75	11.01	10.55	10.88	+2.26%	3,072,100
2026-04-09	10.45	10.72	10.35	10.64	+1.82%	2,463,300
2026-04-08	10.11	10.49	10.01	10.45	+6.74%	2,855,500
2026-04-07	9.69	9.84	9.68	9.79	+0.72%	1,530,300
2026-04-06	9.68	10.07	9.63	9.72	+0.93%	2,014,000
2026-04-02	9.51	9.74	9.39	9.63	+1.16%	1,300,600
2026-04-01	9.57	9.70	9.44	9.52	-0.73%	1,059,500
2026-03-31	9.50	9.64	9.25	9.59	+2.02%	1,574,100
2026-03-30	9.26	9.60	9.19	9.40	+2.29%	1,262,800
2026-03-27	9.32	9.42	9.11	9.19	-2.13%	1,252,000
2026-03-26	9.58	9.58	9.34	9.39	-2.09%	891,600
2026-03-25	9.62	9.84	9.51	9.59	-0.31%	1,492,000
2026-03-24	9.56	9.78	9.52	9.62	-0.31%	1,569,500
2026-03-23	9.34	9.74	9.34	9.65	+4.66%	1,621,500
2026-03-20	9.56	9.59	9.18	9.22	-3.25%	2,870,000
2026-03-19	9.32	9.58	9.20	9.53	+0.53%	1,648,200
2026-03-18	9.67	9.67	9.41	9.48	-2.07%	2,048,600
2026-03-17	9.86	10.00	9.59	9.68	-1.73%	2,152,500
2026-03-16	9.69	9.94	9.56	9.85	+1.34%	1,294,800
2026-03-13	9.89	10.02	9.63	9.72	-1.42%	1,132,900
2026-03-12	9.67	10.06	9.51	9.86	+0.92%	2,110,900
2026-03-11	10.30	10.39	9.70	9.77	-5.42%	2,121,300
2026-03-10	10.43	10.66	10.20	10.33	-1.62%	3,473,600
2026-03-09	10.33	10.55	10.11	10.50	-1.50%	2,856,000
2026-03-06	9.99	11.02	9.77	10.66	+6.71%	7,840,000
2026-03-05	9.33	10.00	9.26	9.99	+5.94%	2,753,000
2026-03-04	9.20	9.45	8.99	9.43	+3.85%	1,763,000
2026-03-03	9.28	9.32	9.01	9.08	-3.40%	2,922,900
2026-03-02	8.92	9.40	8.65	9.40	+4.44%	3,962,100
2026-02-27	8.59	9.31	8.52	9.00	+9.09%	6,625,300
2026-02-26	8.28	8.45	8.21	8.25	+0.12%	1,598,500
2026-02-25	8.32	8.42	8.18	8.24	+0.24%	1,942,900
2026-02-24	8.39	8.53	8.16	8.22	-2.26%	1,537,400
2026-02-23	8.45	8.53	8.27	8.41	-1.06%	1,891,800
2026-02-20	8.57	8.64	8.33	8.50	-1.62%	1,945,300
2026-02-19	8.53	8.65	8.35	8.64	+1.17%	1,996,600
2026-02-18	8.26	8.66	8.21	8.54	+3.39%	2,605,600
2026-02-17	8.13	8.28	7.89	8.26	+2.10%	2,167,900
2026-02-13	8.06	8.29	7.97	8.09	+1.51%	1,976,100
2026-02-12	9.08	9.17	7.95	7.97	-12.22%	5,726,600
2026-02-11	9.50	9.59	9.04	9.08	-3.61%	1,210,700
2026-02-10	9.21	9.50	9.21	9.42	+2.28%	1,302,100
2026-02-09	9.07	9.28	8.84	9.21	+1.88%	1,653,600
2026-02-06	8.85	9.36	8.80	9.04	+2.49%	5,188,200
2026-02-05	8.85	9.09	8.74	8.82	-0.68%	2,774,700
2026-02-04	8.85	8.96	8.78	8.88	-1.11%	2,134,100
2026-02-03	9.30	9.48	8.76	8.98	-2.71%	3,056,100
2026-02-02	9.44	9.67	9.11	9.23	-2.22%	2,965,000
2026-01-30	9.57	9.62	9.32	9.44	-0.53%	2,072,900
2026-01-29	9.56	9.65	9.32	9.49	-1.04%	1,537,100
2026-01-28	9.52	9.66	9.38	9.59	+0.21%	1,142,600
2026-01-27	9.66	9.77	9.45	9.57	-0.73%	1,546,500
2026-01-26	9.81	10.09	9.58	9.64	-1.13%	2,581,200
2026-01-23	9.39	9.82	9.32	9.75	+4.84%	2,915,400
2026-01-22	9.40	9.53	9.28	9.30	-1.80%	2,938,100
2026-01-21	9.59	9.68	9.13	9.47	-1.04%	3,784,000
2026-01-20	9.38	9.60	9.37	9.57	+0.63%	2,207,200
2026-01-16	9.20	9.55	9.15	9.51	+3.03%	2,428,900
2026-01-15	9.11	9.35	9.07	9.23	+2.78%	3,292,000
2026-01-14	9.06	9.10	8.88	8.98	-0.77%	1,073,200
2026-01-13	8.94	9.10	8.81	9.05	+0.78%	1,487,200
2026-01-12	8.88	9.16	8.73	8.98	-0.11%	3,913,300
2026-01-09	8.97	9.10	8.81	8.99	-0.11%	3,085,600
2026-01-08	8.75	9.02	8.68	9.00	+1.81%	2,346,000
2026-01-07	8.60	8.84	8.52	8.84	+2.91%	2,005,000
2026-01-06	8.84	8.84	8.45	8.59	-3.59%	2,994,600
2026-01-05	9.17	9.34	8.86	8.91	-4.19%	2,935,400
2026-01-02	9.12	9.48	9.00	9.30	+1.86%	4,950,600
2025-12-31	9.16	9.25	8.93	9.13	-1.30%	3,816,100
2025-12-30	9.31	9.40	9.04	9.25	-1.91%	4,340,800
2025-12-29	9.24	9.46	9.11	9.43	+1.29%	4,114,000
2025-12-26	8.95	9.41	8.87	9.31	+4.61%	5,443,800
2025-12-24	9.07	9.16	8.88	8.90	-0.89%	2,610,500
2025-12-23	8.54	9.25	8.54	8.98	+7.42%	8,092,900
2025-12-22	8.25	8.38	8.21	8.36	+0.60%	2,354,600
2025-12-19	8.59	8.68	8.24	8.31	-2.58%	3,366,900
2025-12-18	8.74	8.74	8.48	8.53	+0.83%	3,590,500
2025-12-17	8.51	8.75	8.41	8.46	+0.71%	4,395,100
2025-12-16	8.13	8.48	8.05	8.40	+1.94%	2,484,000
2025-12-15	8.22	8.35	8.05	8.24	+0.61%	2,389,800
2025-12-12	8.26	8.29	7.55	8.19	-0.73%	1,973,000
2025-12-11	7.85	8.29	7.85	8.25	+5.10%	4,544,000
2025-12-10	7.70	7.93	7.59	7.85	+2.61%	3,056,600
2025-12-09	7.39	7.96	7.31	7.65	+3.94%	4,354,900
2025-12-08	7.05	7.45	7.05	7.36	+4.55%	1,963,900
2025-12-05	7.42	7.51	7.03	7.04	-0.85%	3,861,300
2025-12-04	7.16	7.29	7.03	7.10	-1.11%	1,804,500
2025-12-03	7.40	7.45	7.16	7.18	-3.36%	1,356,900
2025-12-02	7.39	7.50	7.23	7.43	+1.23%	2,452,800
2025-12-01	7.42	7.53	7.27	7.34	-1.61%	1,941,500
2025-11-28	7.29	7.50	7.26	7.46	+1.77%	811,200
2025-11-26	7.18	7.38	7.14	7.33	+2.09%	1,396,300
2025-11-25	7.08	7.27	7.04	7.18	+0.84%	1,233,100
2025-11-24	7.31	7.37	7.11	7.12	+0.00%	1,456,400
2025-11-21	6.88	7.18	6.71	7.12	+4.55%	1,963,100
2025-11-20	6.95	7.05	6.75	6.81	-0.29%	2,045,500
2025-11-19	6.93	6.99	6.80	6.83	-1.01%	1,871,900
2025-11-18	6.62	6.93	6.52	6.90	+3.92%	2,270,900
2025-11-17	6.67	6.84	6.47	6.64	+0.00%	2,478,100
2025-11-14	6.68	6.74	6.51	6.64	-0.30%	1,294,500
2025-11-13	6.59	6.76	6.53	6.66	-0.45%	1,892,100
2025-11-12	6.84	6.99	6.68	6.69	-2.34%	1,681,900
2025-11-11	7.01	7.12	6.80	6.85	-2.14%	1,913,400
2025-11-10	6.87	7.07	6.79	7.00	+1.89%	2,097,100
2025-11-07	6.66	6.99	6.55	6.87	-2.28%	2,601,200
2025-11-06	6.75	7.10	6.69	7.03	+4.30%	3,858,300
2025-11-05	6.49	6.82	6.42	6.74	+5.97%	2,817,000
2025-11-04	6.49	6.64	6.33	6.36	-0.31%	1,962,300
2025-11-03	6.38	6.46	6.25	6.38	-0.78%	1,810,900
2025-10-31	6.28	6.53	6.18	6.43	+2.39%	1,735,300
2025-10-30	6.21	6.30	6.14	6.28	+0.80%	1,116,500
2025-10-29	6.36	6.46	6.19	6.23	-2.20%	1,303,400
2025-10-28	6.49	6.55	6.36	6.37	-2.00%	1,269,900
2025-10-27	6.48	6.57	6.31	6.50	+0.46%	1,051,300
2025-10-24	6.42	6.59	6.32	6.47	+0.94%	2,150,000
2025-10-23	6.20	6.46	6.12	6.41	+4.23%	2,253,700
2025-10-22	6.24	6.35	6.09	6.15	-1.28%	2,877,800
2025-10-21	6.00	6.45	5.95	6.23	+3.83%	2,940,200
2025-10-20	5.94	6.05	5.90	6.00	+1.52%	1,809,000

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+24.39%). Peor mes: Jun (-5.30%). Basado en 2 años de datos diarios (2025–2026).

Ene-3.58%
Feb+10.31%
Mar-3.99%
Abr+15.06%
May+7.35%
Jun-5.30%
Jul-4.43%
Ago-4.16%
Sep+6.69%
Oct-5.16%
Nov+16.93%
Dic+24.39%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Lionsgate Studios Holding Corp. (LION)?

10.70 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de LION?

Máximo de 16.70 y mínimo de 5.88 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Lionsgate Studios Holding Corp.?

Históricamente, el mes más fuerte de LION ha sido Dic (media +24.39%) y el más débil Jun (media -5.30%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.