Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.15

-0.11

(-0.28%)

A partir del 09:55AM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	39.26	39.47	39.01	39.15	39.15	66,127
06 may 2024	40.54	40.67	39.26	39.26	39.26	472,600
03 may 2024	40.00	41.58	39.93	40.30	40.30	1,006,600
02 may 2024	39.84	40.10	39.42	39.48	39.48	407,400
01 may 2024	39.40	40.04	39.05	39.56	39.56	591,300
30 abr 2024	39.94	40.13	39.10	39.15	39.15	461,900
29 abr 2024	39.52	40.16	39.21	40.10	40.10	210,300
26 abr 2024	39.42	39.72	39.24	39.42	39.42	324,200
25 abr 2024	39.29	39.50	38.82	39.49	39.49	377,900
24 abr 2024	39.50	39.93	39.15	39.46	39.46	256,500
23 abr 2024	38.50	39.77	38.41	39.55	39.55	248,700
22 abr 2024	38.15	38.76	37.93	38.46	38.46	236,400
19 abr 2024	37.59	38.10	37.59	37.94	37.94	228,100
18 abr 2024	37.80	37.94	37.47	37.61	37.61	488,200
17 abr 2024	38.68	38.68	37.52	37.82	37.82	353,000
16 abr 2024	38.32	38.71	38.10	38.45	38.45	549,000
15 abr 2024	39.47	39.55	38.49	38.59	38.59	431,500
12 abr 2024	39.38	39.46	38.70	39.16	39.16	283,500
11 abr 2024	39.60	39.70	39.11	39.59	39.59	188,700
10 abr 2024	38.84	39.58	38.66	39.46	39.46	209,000
09 abr 2024	39.92	40.00	39.43	39.79	39.79	333,700
08 abr 2024	39.85	40.02	39.58	39.78	39.78	470,400
05 abr 2024	39.32	39.91	39.28	39.79	39.79	175,200
04 abr 2024	39.86	40.15	39.16	39.27	39.27	238,800
03 abr 2024	39.46	40.35	39.39	39.70	39.70	647,300
02 abr 2024	38.92	39.75	38.82	39.65	39.65	310,900
01 abr 2024	39.24	39.64	39.01	39.33	39.33	269,500
28 mar 2024	39.08	39.59	39.02	39.21	39.21	230,600
27 mar 2024	38.55	38.97	38.22	38.95	38.95	228,900
26 mar 2024	38.41	38.60	38.19	38.21	38.21	583,400
25 mar 2024	38.55	38.67	37.95	38.08	38.08	225,900
22 mar 2024	39.01	39.26	38.38	38.51	38.51	201,000
21 mar 2024	39.07	39.31	38.80	38.94	38.94	205,200
20 mar 2024	38.40	39.68	38.29	38.98	38.98	443,300
19 mar 2024	37.29	38.32	37.29	38.29	38.29	1,325,600
18 mar 2024	37.44	37.96	37.25	37.47	37.47	657,700
15 mar 2024	37.63	37.97	37.28	37.40	37.40	885,200
14 mar 2024	37.96	38.03	37.56	37.83	37.83	1,127,300
13 mar 2024	37.99	38.24	37.75	37.90	37.90	275,600
12 mar 2024	37.68	38.24	37.45	37.99	37.99	446,100
11 mar 2024	38.00	38.06	37.22	37.64	37.64	410,800
08 mar 2024	37.83	38.32	37.48	37.97	37.97	313,900
07 mar 2024	38.34	38.61	37.72	37.76	37.76	526,600
06 mar 2024	38.32	38.47	37.81	38.16	38.16	267,000
05 mar 2024	38.09	38.66	37.92	38.12	38.12	276,800
04 mar 2024	38.84	39.02	37.74	38.13	38.13	482,700
01 mar 2024	38.62	39.39	38.04	38.83	38.83	394,200
29 feb 2024	38.47	38.71	38.01	38.49	38.49	383,800
28 feb 2024	36.59	38.13	36.59	38.08	38.08	545,500
27 feb 2024	37.27	37.40	36.62	36.92	36.92	553,600
26 feb 2024	37.17	37.63	37.05	37.27	37.27	433,100
23 feb 2024	37.57	37.99	37.34	37.42	37.42	501,200
22 feb 2024	36.63	37.60	36.62	37.41	37.41	612,800
21 feb 2024	37.98	37.98	36.24	37.00	37.00	957,700
20 feb 2024	37.35	37.96	37.06	37.95	37.95	363,900
16 feb 2024	36.59	38.04	36.50	37.62	37.62	510,900
15 feb 2024	36.98	37.59	36.58	36.75	36.75	509,600
14 feb 2024	36.96	37.21	36.61	37.03	37.03	434,000
13 feb 2024	35.79	37.47	35.48	36.76	36.76	531,400
12 feb 2024	36.77	37.32	36.06	36.73	36.73	793,600
09 feb 2024	36.84	37.47	36.55	36.81	36.81	554,600
08 feb 2024	36.10	37.94	35.99	36.96	36.96	638,200
07 feb 2024	36.01	37.25	34.69	36.00	36.00	609,700
06 feb 2024	33.76	35.11	33.47	34.60	34.60	672,100
05 feb 2024	33.30	33.71	33.08	33.65	33.65	484,100
02 feb 2024	33.79	33.89	33.36	33.76	33.76	175,400
01 feb 2024	33.53	33.92	33.17	33.91	33.91	169,200
31 ene 2024	33.72	34.45	33.31	33.34	33.34	231,500
30 ene 2024	33.86	34.55	33.73	33.92	33.92	484,800
29 ene 2024	33.07	33.95	32.90	33.92	33.92	196,100
26 ene 2024	34.19	34.60	33.52	33.52	33.52	1,046,500
25 ene 2024	34.22	34.63	33.88	34.07	34.07	522,500
24 ene 2024	34.29	34.39	33.55	33.79	33.79	459,700
23 ene 2024	33.88	34.55	33.65	33.91	33.91	649,500
22 ene 2024	33.55	34.04	33.20	33.40	33.40	654,800
19 ene 2024	33.37	33.77	33.03	33.48	33.48	540,200
18 ene 2024	32.52	33.40	32.52	33.11	33.11	504,900
17 ene 2024	32.07	32.59	31.84	32.46	32.46	594,100
16 ene 2024	31.99	32.40	31.31	32.30	32.30	888,700
12 ene 2024	31.97	32.33	31.47	32.14	32.14	634,400
11 ene 2024	30.83	31.55	30.42	31.54	31.54	544,800
10 ene 2024	30.73	30.82	30.25	30.77	30.77	572,500
09 ene 2024	30.56	30.65	30.30	30.59	30.59	601,100
08 ene 2024	30.35	30.93	30.35	30.87	30.87	424,800
05 ene 2024	30.25	30.81	30.13	30.34	30.34	397,800
04 ene 2024	30.27	30.65	30.22	30.57	30.57	515,600
03 ene 2024	30.81	30.93	30.10	30.17	30.17	655,100
02 ene 2024	31.47	31.71	30.66	30.99	30.99	569,400
29 dic 2023	31.63	32.15	31.57	31.79	31.79	451,000
28 dic 2023	31.80	32.09	31.65	31.80	31.80	389,300
27 dic 2023	31.30	31.87	31.14	31.82	31.82	577,700
26 dic 2023	31.00	31.50	30.71	31.42	31.42	395,200
22 dic 2023	31.96	32.06	31.11	31.15	31.15	388,100
21 dic 2023	31.76	31.96	31.56	31.87	31.87	500,900
20 dic 2023	31.85	32.39	31.38	31.44	31.44	597,900
19 dic 2023	31.53	32.07	31.45	31.97	31.97	552,100
18 dic 2023	31.28	31.84	30.75	31.32	31.32	428,400
15 dic 2023	32.30	32.30	31.10	31.16	31.16	1,148,700
14 dic 2023	33.00	33.25	31.50	32.20	32.20	658,900
13 dic 2023	31.58	32.35	31.09	32.20	32.20	657,700
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...

S&P 5005,190.23+9.49(+0.18%)

Dow Jones38,940.70+88.43(+0.23%)

Nasdaq16,353.24+3.99(+0.02%)

Russell 20002,067.48+6.81(+0.33%)

Petróleo78.07-0.41(-0.52%)

Oro2,328.00-3.20(-0.14%)

Madison Square Garden Entertainment Corp. (MSGE)

S&P 500
5,190.23
+9.49(+0.18%)

Dow Jones
38,940.70
+88.43(+0.23%)

Nasdaq
16,353.24
+3.99(+0.02%)

Russell 2000
2,067.48
+6.81(+0.33%)

Petróleo
78.07
-0.41(-0.52%)

Oro
2,328.00
-3.20(-0.14%)