Madison Square Garden Entertainment Corp. (MSGE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:58AM EDT. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 41.75 | 41.96 | 41.58 | 41.95 | 41.95 | 25,578 |
| 17 sept 2024 | 41.39 | 41.83 | 41.11 | 41.53 | 41.53 | 363,200 |
| 16 sept 2024 | 40.50 | 41.49 | 40.28 | 41.07 | 41.07 | 540,400 |
| 13 sept 2024 | 39.90 | 40.42 | 39.55 | 40.29 | 40.29 | 259,000 |
| 12 sept 2024 | 39.64 | 39.78 | 39.39 | 39.45 | 39.45 | 240,600 |
| 11 sept 2024 | 39.19 | 39.61 | 38.37 | 39.48 | 39.48 | 300,800 |
| 10 sept 2024 | 39.66 | 39.78 | 38.83 | 39.36 | 39.36 | 348,100 |
| 09 sept 2024 | 39.92 | 40.39 | 39.62 | 39.64 | 39.64 | 210,300 |
| 06 sept 2024 | 40.58 | 41.03 | 39.68 | 40.02 | 40.02 | 261,000 |
| 05 sept 2024 | 40.72 | 41.01 | 40.27 | 40.74 | 40.74 | 215,800 |
| 04 sept 2024 | 40.52 | 41.42 | 40.32 | 40.69 | 40.69 | 306,200 |
| 03 sept 2024 | 41.79 | 42.15 | 40.38 | 40.52 | 40.52 | 231,300 |
| 30 ago 2024 | 42.13 | 42.65 | 41.91 | 42.22 | 42.22 | 287,300 |
| 29 ago 2024 | 42.32 | 42.70 | 41.63 | 42.00 | 42.00 | 291,600 |
| 28 ago 2024 | 41.70 | 42.31 | 41.48 | 41.92 | 41.92 | 395,600 |
| 27 ago 2024 | 42.26 | 42.51 | 41.75 | 41.78 | 41.78 | 539,700 |
| 26 ago 2024 | 42.20 | 42.55 | 42.00 | 42.24 | 42.24 | 439,200 |
| 23 ago 2024 | 41.89 | 42.99 | 41.60 | 41.81 | 41.81 | 595,200 |
| 22 ago 2024 | 41.00 | 41.56 | 40.95 | 41.00 | 41.00 | 359,900 |
| 21 ago 2024 | 41.76 | 41.76 | 40.67 | 41.00 | 41.00 | 244,400 |
| 20 ago 2024 | 41.01 | 41.54 | 40.65 | 41.35 | 41.35 | 359,300 |
| 19 ago 2024 | 40.48 | 41.38 | 39.92 | 41.22 | 41.22 | 417,400 |
| 16 ago 2024 | 41.27 | 41.45 | 39.96 | 40.50 | 40.50 | 949,000 |
| 15 ago 2024 | 38.34 | 38.96 | 38.16 | 38.66 | 38.66 | 295,700 |
| 14 ago 2024 | 37.53 | 38.11 | 37.22 | 37.74 | 37.74 | 462,000 |
| 13 ago 2024 | 37.26 | 37.65 | 37.23 | 37.47 | 37.47 | 464,100 |
| 12 ago 2024 | 37.26 | 37.75 | 36.61 | 36.98 | 36.98 | 544,400 |
| 09 ago 2024 | 37.69 | 37.69 | 37.09 | 37.31 | 37.31 | 133,500 |
| 08 ago 2024 | 36.84 | 37.84 | 36.31 | 37.78 | 37.78 | 211,800 |
| 07 ago 2024 | 36.74 | 37.32 | 36.19 | 36.30 | 36.30 | 979,500 |
| 06 ago 2024 | 35.73 | 36.47 | 35.38 | 36.47 | 36.47 | 464,100 |
| 05 ago 2024 | 35.21 | 36.04 | 34.15 | 35.79 | 35.79 | 622,400 |
| 02 ago 2024 | 36.85 | 37.21 | 36.33 | 36.55 | 36.55 | 278,800 |
| 01 ago 2024 | 39.44 | 39.84 | 37.38 | 37.72 | 37.72 | 230,800 |
| 31 jul 2024 | 39.38 | 40.13 | 39.32 | 39.49 | 39.49 | 250,900 |
| 30 jul 2024 | 39.10 | 39.47 | 38.99 | 39.38 | 39.38 | 270,500 |
| 29 jul 2024 | 39.03 | 39.39 | 38.81 | 38.89 | 38.89 | 250,900 |
| 26 jul 2024 | 38.82 | 39.25 | 38.64 | 38.91 | 38.91 | 333,000 |
| 25 jul 2024 | 38.96 | 39.71 | 38.65 | 38.66 | 38.66 | 493,900 |
| 24 jul 2024 | 40.02 | 40.36 | 38.56 | 38.74 | 38.74 | 402,600 |
| 23 jul 2024 | 38.37 | 39.63 | 38.11 | 38.97 | 38.97 | 369,900 |
| 22 jul 2024 | 38.11 | 38.42 | 37.70 | 38.26 | 38.26 | 585,800 |
| 19 jul 2024 | 38.01 | 38.25 | 37.59 | 37.89 | 37.89 | 145,800 |
| 18 jul 2024 | 37.61 | 38.86 | 37.61 | 37.98 | 37.98 | 217,100 |
| 17 jul 2024 | 38.01 | 38.53 | 37.85 | 37.92 | 37.92 | 245,100 |
| 16 jul 2024 | 37.85 | 38.47 | 37.76 | 38.26 | 38.26 | 247,600 |
| 15 jul 2024 | 37.44 | 38.04 | 36.94 | 37.77 | 37.77 | 316,000 |
| 12 jul 2024 | 36.90 | 37.28 | 36.61 | 37.21 | 37.21 | 356,300 |
| 11 jul 2024 | 35.57 | 36.76 | 35.17 | 36.57 | 36.57 | 286,900 |
| 10 jul 2024 | 34.17 | 34.96 | 33.90 | 34.80 | 34.80 | 318,900 |
| 09 jul 2024 | 34.19 | 34.48 | 34.00 | 34.07 | 34.07 | 224,900 |
| 08 jul 2024 | 34.58 | 34.74 | 34.07 | 34.29 | 34.29 | 248,400 |
| 05 jul 2024 | 34.30 | 34.67 | 34.21 | 34.44 | 34.44 | 133,900 |
| 03 jul 2024 | 34.32 | 34.60 | 34.10 | 34.38 | 34.38 | 72,800 |
| 02 jul 2024 | 33.85 | 34.50 | 33.85 | 34.31 | 34.31 | 142,600 |
| 01 jul 2024 | 34.24 | 34.27 | 33.46 | 33.88 | 33.88 | 273,800 |
| 28 jun 2024 | 34.48 | 34.74 | 34.00 | 34.23 | 34.23 | 1,401,100 |
| 27 jun 2024 | 34.27 | 34.52 | 33.94 | 34.40 | 34.40 | 146,300 |
| 26 jun 2024 | 33.10 | 34.07 | 33.03 | 34.07 | 34.07 | 335,100 |
| 25 jun 2024 | 33.40 | 33.52 | 32.81 | 33.39 | 33.39 | 252,900 |
| 24 jun 2024 | 33.69 | 33.85 | 33.16 | 33.35 | 33.35 | 288,500 |
| 21 jun 2024 | 33.53 | 33.85 | 33.38 | 33.63 | 33.63 | 479,800 |
| 20 jun 2024 | 33.01 | 33.59 | 32.74 | 33.53 | 33.53 | 408,200 |
| 18 jun 2024 | 33.50 | 33.67 | 33.05 | 33.11 | 33.11 | 490,100 |
| 17 jun 2024 | 32.97 | 33.38 | 32.71 | 33.35 | 33.35 | 890,800 |
| 14 jun 2024 | 33.22 | 33.45 | 32.67 | 33.11 | 33.11 | 273,000 |
| 13 jun 2024 | 34.45 | 34.80 | 33.39 | 33.40 | 33.40 | 544,600 |
| 12 jun 2024 | 35.04 | 35.59 | 34.51 | 34.53 | 34.53 | 275,900 |
| 11 jun 2024 | 34.62 | 34.99 | 34.39 | 34.46 | 34.46 | 226,300 |
| 10 jun 2024 | 34.12 | 35.10 | 33.81 | 34.76 | 34.76 | 385,100 |
| 07 jun 2024 | 34.85 | 35.09 | 34.21 | 34.23 | 34.23 | 358,200 |
| 06 jun 2024 | 34.69 | 35.22 | 34.63 | 34.76 | 34.76 | 231,200 |
| 05 jun 2024 | 34.95 | 34.99 | 34.17 | 34.81 | 34.81 | 381,900 |
| 04 jun 2024 | 34.97 | 35.16 | 34.47 | 34.66 | 34.66 | 266,800 |
| 03 jun 2024 | 35.63 | 35.67 | 34.80 | 35.17 | 35.17 | 220,900 |
| 31 may 2024 | 35.24 | 35.57 | 34.88 | 35.54 | 35.54 | 203,800 |
| 30 may 2024 | 35.16 | 35.16 | 34.74 | 35.09 | 35.09 | 371,000 |
| 29 may 2024 | 34.87 | 35.56 | 34.87 | 35.05 | 35.05 | 220,700 |
| 28 may 2024 | 35.67 | 36.22 | 35.12 | 35.26 | 35.26 | 339,200 |
| 24 may 2024 | 35.75 | 35.97 | 35.42 | 35.53 | 35.53 | 300,900 |
| 23 may 2024 | 36.87 | 36.88 | 35.51 | 35.64 | 35.64 | 204,500 |
| 22 may 2024 | 37.35 | 37.65 | 36.81 | 36.85 | 36.85 | 146,600 |
| 21 may 2024 | 37.22 | 37.75 | 37.12 | 37.47 | 37.47 | 289,100 |
| 20 may 2024 | 37.01 | 37.40 | 36.74 | 37.34 | 37.34 | 255,200 |
| 17 may 2024 | 37.20 | 37.80 | 37.02 | 37.08 | 37.08 | 332,600 |
| 16 may 2024 | 36.64 | 37.06 | 36.48 | 37.05 | 37.05 | 304,700 |
| 15 may 2024 | 36.64 | 37.04 | 36.54 | 36.79 | 36.79 | 266,700 |
| 14 may 2024 | 36.81 | 36.81 | 36.32 | 36.57 | 36.57 | 282,500 |
| 13 may 2024 | 37.56 | 37.56 | 36.31 | 36.43 | 36.43 | 343,800 |
| 10 may 2024 | 37.03 | 37.63 | 36.59 | 37.21 | 37.21 | 823,700 |
| 09 may 2024 | 36.55 | 38.50 | 34.11 | 36.89 | 36.89 | 1,065,000 |
| 08 may 2024 | 39.77 | 39.93 | 39.06 | 39.88 | 39.88 | 584,600 |
| 07 may 2024 | 39.26 | 40.13 | 39.01 | 39.94 | 39.94 | 596,800 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.