U.S. markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.55+1.09 (+2.83%)
Al cierre: 04:00PM EDT
39.55 0.00 (0.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202438.5039.7738.4139.5539.55248,672
22 abr 202438.1538.7637.9338.4638.46236,400
19 abr 202437.5938.1037.5937.9437.94228,100
18 abr 202437.8037.9437.4737.6137.61488,200
17 abr 202438.6838.6837.5237.8237.82353,000
16 abr 202438.3238.7138.1038.4538.45549,000
15 abr 202439.4739.5538.4938.5938.59431,500
12 abr 202439.3839.4638.7039.1639.16283,500
11 abr 202439.6039.7039.1139.5939.59188,700
10 abr 202438.8439.5838.6639.4639.46209,000
09 abr 202439.9240.0039.4339.7939.79333,700
08 abr 202439.8540.0239.5839.7839.78470,400
05 abr 202439.3239.9139.2839.7939.79175,200
04 abr 202439.8640.1539.1639.2739.27238,800
03 abr 202439.4640.3539.3939.7039.70647,300
02 abr 202438.9239.7538.8239.6539.65310,900
01 abr 202439.2439.6439.0139.3339.33269,500
28 mar 202439.0839.5939.0239.2139.21230,600
27 mar 202438.5538.9738.2238.9538.95228,900
26 mar 202438.4138.6038.1938.2138.21583,400
25 mar 202438.5538.6737.9538.0838.08225,900
22 mar 202439.0139.2638.3838.5138.51201,000
21 mar 202439.0739.3138.8038.9438.94205,200
20 mar 202438.4039.6838.2938.9838.98443,300
19 mar 202437.2938.3237.2938.2938.291,325,600
18 mar 202437.4437.9637.2537.4737.47657,700
15 mar 202437.6337.9737.2837.4037.40885,200
14 mar 202437.9638.0337.5637.8337.831,127,300
13 mar 202437.9938.2437.7537.9037.90275,600
12 mar 202437.6838.2437.4537.9937.99446,100
11 mar 202438.0038.0637.2237.6437.64410,800
08 mar 202437.8338.3237.4837.9737.97313,900
07 mar 202438.3438.6137.7237.7637.76526,600
06 mar 202438.3238.4737.8138.1638.16267,000
05 mar 202438.0938.6637.9238.1238.12276,800
04 mar 202438.8439.0237.7438.1338.13482,700
01 mar 202438.6239.3938.0438.8338.83394,200
29 feb 202438.4738.7138.0138.4938.49383,800
28 feb 202436.5938.1336.5938.0838.08545,500
27 feb 202437.2737.4036.6236.9236.92553,600
26 feb 202437.1737.6337.0537.2737.27433,100
23 feb 202437.5737.9937.3437.4237.42501,200
22 feb 202436.6337.6036.6237.4137.41612,800
21 feb 202437.9837.9836.2437.0037.00957,700
20 feb 202437.3537.9637.0637.9537.95363,900
16 feb 202436.5938.0436.5037.6237.62510,900
15 feb 202436.9837.5936.5836.7536.75509,600
14 feb 202436.9637.2136.6137.0337.03434,000
13 feb 202435.7937.4735.4836.7636.76531,400
12 feb 202436.7737.3236.0636.7336.73793,600
09 feb 202436.8437.4736.5536.8136.81554,600
08 feb 202436.1037.9435.9936.9636.96638,200
07 feb 202436.0137.2534.6936.0036.00609,700
06 feb 202433.7635.1133.4734.6034.60672,100
05 feb 202433.3033.7133.0833.6533.65484,100
02 feb 202433.7933.8933.3633.7633.76175,400
01 feb 202433.5333.9233.1733.9133.91169,200
31 ene 202433.7234.4533.3133.3433.34231,500
30 ene 202433.8634.5533.7333.9233.92484,800
29 ene 202433.0733.9532.9033.9233.92196,100
26 ene 202434.1934.6033.5233.5233.521,046,500
25 ene 202434.2234.6333.8834.0734.07522,500
24 ene 202434.2934.3933.5533.7933.79459,700
23 ene 202433.8834.5533.6533.9133.91649,500
22 ene 202433.5534.0433.2033.4033.40654,800
19 ene 202433.3733.7733.0333.4833.48540,200
18 ene 202432.5233.4032.5233.1133.11504,900
17 ene 202432.0732.5931.8432.4632.46594,100
16 ene 202431.9932.4031.3132.3032.30888,700
12 ene 202431.9732.3331.4732.1432.14634,400
11 ene 202430.8331.5530.4231.5431.54544,800
10 ene 202430.7330.8230.2530.7730.77572,500
09 ene 202430.5630.6530.3030.5930.59601,100
08 ene 202430.3530.9330.3530.8730.87424,800
05 ene 202430.2530.8130.1330.3430.34397,800
04 ene 202430.2730.6530.2230.5730.57515,600
03 ene 202430.8130.9330.1030.1730.17655,100
02 ene 202431.4731.7130.6630.9930.99569,400
29 dic 202331.6332.1531.5731.7931.79451,000
28 dic 202331.8032.0931.6531.8031.80389,300
27 dic 202331.3031.8731.1431.8231.82577,700
26 dic 202331.0031.5030.7131.4231.42395,200
22 dic 202331.9632.0631.1131.1531.15388,100
21 dic 202331.7631.9631.5631.8731.87500,900
20 dic 202331.8532.3931.3831.4431.44597,900
19 dic 202331.5332.0731.4531.9731.97552,100
18 dic 202331.2831.8430.7531.3231.32428,400
15 dic 202332.3032.3031.1031.1631.161,148,700
14 dic 202333.0033.2531.5032.2032.20658,900
13 dic 202331.5832.3531.0932.2032.20657,700
12 dic 202331.8231.8831.3531.6431.64626,800
11 dic 202332.0132.2831.6631.6831.68475,700
08 dic 202331.4432.2731.1232.2032.20581,200
07 dic 202330.3731.3030.2131.3031.30779,800
06 dic 202330.4830.9630.0030.1930.19423,700
05 dic 202330.6030.7930.0830.3530.35262,600
04 dic 202330.7131.2330.7130.9830.98392,100
01 dic 202330.1930.9629.9330.8030.80364,100
30 nov 202330.0230.3229.7130.2830.28475,400
29 nov 202330.4930.9529.8530.0330.03638,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...