U.S. markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.53-0.11 (-0.31%)
Al cierre: 04:00PM EDT
35.53 -0.02 (-0.06%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202435.7535.9735.4235.5335.53300,900
23 may 202436.8736.8835.5135.6435.64204,500
22 may 202437.3537.6536.8136.8536.85146,600
21 may 202437.2237.7537.1237.4737.47289,100
20 may 202437.0137.4036.7437.3437.34255,200
17 may 202437.2037.8037.0237.0837.08332,600
16 may 202436.6437.0636.4837.0537.05304,700
15 may 202436.6437.0436.5436.7936.79266,700
14 may 202436.8136.8136.3236.5736.57282,500
13 may 202437.5637.5636.3136.4336.43343,800
10 may 202437.0337.6336.5937.2137.21823,700
09 may 202436.5538.5034.1136.8936.891,065,000
08 may 202439.7739.9339.0639.8839.88584,600
07 may 202439.2640.1339.0139.9439.94596,800
06 may 202440.5440.6739.2639.2639.26472,600
03 may 202440.0041.5839.9340.3040.301,006,600
02 may 202439.8440.1039.4239.4839.48407,400
01 may 202439.4040.0439.0539.5639.56591,300
30 abr 202439.9440.1339.1039.1539.15461,900
29 abr 202439.5240.1639.2140.1040.10210,300
26 abr 202439.4239.7239.2439.4239.42324,200
25 abr 202439.2939.5038.8239.4939.49377,900
24 abr 202439.5039.9339.1539.4639.46256,500
23 abr 202438.5039.7738.4139.5539.55248,700
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
*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...