Premium
Madison Square Garden Entertainment Corp NEW (MSGE)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.63254012175 | 36.14 | 36.8074 | 34.26 | 451539 | 35.93118082 | CS |
| 4 | 2.485 | 7.25653380055 | 34.245 | 37.09 | 33.52 | 378700 | 35.7477628 | CS |
| 12 | 0.865 | 2.41182211069 | 35.865 | 39.38 | 32.395 | 425832 | 35.70670507 | CS |
| 26 | -0.01 | -0.0272182906914 | 36.74 | 44.14 | 32.395 | 378321 | 38.23051903 | CS |
| 52 | 0.72 | 1.99944459872 | 36.01 | 44.14 | 32.395 | 390990 | 37.71613745 | CS |
| 156 | -33.81 | -47.9302523391 | 70.54 | 84.57 | 27.55 | 344156 | 41.0093432 | CS |
| 260 | -32.22 | -46.7295141407 | 68.95 | 121.42 | 27.55 | 320513 | 53.82625462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 36.73 | 0.98 | 2.74 | 35.64 | 37.85 | 35.64 | 486667 |
| 1738885200 | 35.75 | -0.12 | -0.33 | 35.97 | 35.995 | 34.26 | 877288 |
| 1738798800 | 35.87 | 0.08 | 0.22 | 35.71 | 36.245 | 35.7 | 388185 |
| 1738712400 | 35.79 | -0.33 | -0.91 | 36.1 | 36.54 | 35.77 | 258371 |
| 1738626000 | 36.12 | -0.22 | -0.61 | 35.9 | 36.59 | 35.6878 | 367444 |
| 1738366800 | 36.34 | 0.04 | 0.11 | 36.14 | 36.8074 | 36.075 | 366406 |
| 1738280400 | 36.3 | 0.13 | 0.36 | 36.51 | 36.69 | 36.155 | 279220 |
| 1738194000 | 36.17 | 0.31 | 0.86 | 35.75 | 36.61 | 35.65 | 290370 |
| 1738107600 | 35.86 | -0.81 | -2.21 | 36.7 | 36.74 | 35.735 | 231394 |
| 1738021200 | 36.67 | 0.36 | 0.99 | 36.25 | 37.09 | 36.22 | 692158 |
| 1737762000 | 36.31 | 0.88 | 2.48 | 35.86 | 36.41 | 35.78 | 279454 |
| 1737675600 | 35.43 | 0 | 0.00 | 35.43 | 35.43 | 35.43 | 0 |
| 1737589200 | 35.43 | -0.81 | -2.24 | 36.09 | 36.25 | 35.18 | 248242 |
| 1737502800 | 36.24 | 0.28 | 0.78 | 36.125 | 36.67 | 36.0525 | 327911 |
| 1737157200 | 35.96 | 0.48 | 1.35 | 35.85 | 36 | 35.4602 | 404279 |
| 1737070800 | 35.48 | 0.34 | 0.97 | 35.13 | 35.88 | 35.09 | 232410 |
| 1736984400 | 35.14 | 0.06 | 0.17 | 35.75 | 35.75 | 34.785 | 316838 |
| 1736898000 | 35.08 | 0.18 | 0.52 | 35.22 | 35.39 | 34.737 | 222832 |
| 1736811600 | 34.9 | 0.59 | 1.72 | 34.39 | 34.91 | 33.8 | 354725 |
| 1736552400 | 34.31 | 0.01 | 0.03 | 34.245 | 34.44 | 33.52 | 679071 |
| 1736379600 | 34.3 | -0.56 | -1.61 | 34.56 | 34.76 | 34.15 | 485049 |
| 1736293200 | 34.86 | -0.43 | -1.22 | 35.28 | 35.42 | 34.4 | 446952 |
| 1736206800 | 35.29 | -0.6 | -1.67 | 36.21 | 36.21 | 35.21 | 438388 |
| 1735947600 | 35.89 | 0.2 | 0.56 | 35.9 | 36.59 | 35.5 | 324905 |
| 1735861200 | 35.69 | 0.09 | 0.25 | 35.96 | 36.76 | 35.54 | 533243 |
| 1735688400 | 35.6 | -0.23 | -0.64 | 35.97 | 36.02 | 35.055 | 514436 |
| 1735602000 | 35.83 | 2.58 | 7.76 | 33.52 | 36.25 | 33.409999 | 633519 |
| 1735342800 | 33.25 | -0.2 | -0.60 | 33.24 | 33.42 | 32.78 | 318448 |
| 1735256400 | 33.45 | 0.25 | 0.75 | 32.97 | 33.46 | 32.89 | 217744 |
| 1735077840 | 33.2 | 0.14 | 0.42 | 33.07 | 33.33 | 32.85 | 147858 |
| 1734997200 | 33.06 | -0.34 | -1.02 | 33.15 | 33.32 | 32.67 | 287996 |
| 1734738000 | 33.4 | 0.18 | 0.54 | 32.77 | 33.685 | 32.77 | 758276 |
| 1734651600 | 33.22 | 0.17 | 0.51 | 33.17 | 33.39 | 32.395 | 464593 |
| 1734565200 | 33.049999 | -1.37 | -3.98 | 34.53 | 34.72 | 32.96 | 515545 |
| 1734478800 | 34.42 | 0.2 | 0.58 | 34.21 | 34.66 | 33.75 | 364524 |
| 1734392400 | 34.22 | -0.15 | -0.44 | 34.285 | 34.86 | 34.04 | 519082 |
| 1734133200 | 34.37 | -0.59 | -1.69 | 34.9593 | 35.05 | 34.22 | 193067 |
| 1734046800 | 34.96 | -0.14 | -0.40 | 35.215 | 35.59 | 34.77 | 308225 |
| 1733960400 | 35.1 | -0.49 | -1.38 | 35.75 | 36.05 | 35.08 | 655481 |
| 1733874000 | 35.59 | -1.32 | -3.58 | 36.85 | 36.98 | 35.31 | 778357 |
| 1733787600 | 36.91 | -0.66 | -1.76 | 37.5 | 37.72 | 36.89 | 234041 |
| 1733528400 | 37.57 | 0.16 | 0.43 | 37.545 | 37.64 | 37.15 | 258421 |
| 1733442000 | 37.41 | -1.24 | -3.21 | 38.66 | 38.8 | 37.39 | 257920 |
| 1733355600 | 38.65 | -0.22 | -0.57 | 38.82 | 39 | 38.3249 | 592046 |
| 1733269200 | 38.87 | 2.3 | 6.29 | 37.65 | 39.38 | 37.5 | 1122524 |
| 1733182800 | 36.57 | -0.42 | -1.14 | 36.99 | 37.2034 | 36.57 | 462887 |
| 1732917840 | 36.99 | 0.35 | 0.96 | 36.91 | 37.45 | 36.89 | 532172 |
| 1732750800 | 36.64 | -0.14 | -0.38 | 37.09 | 37.21 | 36.62 | 335282 |
| 1732664400 | 36.78 | -0.07 | -0.19 | 36.75 | 37 | 36.32 | 522623 |
| 1732578000 | 36.85 | 0.57 | 1.57 | 36.71 | 37.18 | 36.455 | 450573 |
| 1732318800 | 36.28 | 0.06 | 0.17 | 36.38 | 36.67 | 36.13 | 364663 |
| 1732232400 | 36.22 | 0.57 | 1.60 | 35.685 | 36.65 | 35.3901 | 401971 |
| 1732146000 | 35.65 | 0.1 | 0.28 | 35.675 | 36.2099 | 35.32 | 442385 |
| 1732059600 | 35.55 | -0.47 | -1.30 | 35.81 | 35.84 | 35.05 | 341397 |
| 1731973200 | 36.02 | -0.37 | -1.02 | 35.855 | 36.69 | 35.37 | 454103 |
| 1731714000 | 36.39 | 0.58 | 1.62 | 35.865 | 36.86 | 35.555 | 499619 |
| 1731627600 | 35.81 | -0.94 | -2.56 | 36.85 | 36.85 | 35.71 | 425285 |
| 1731541200 | 36.75 | -0.93 | -2.47 | 37.64 | 37.7053 | 36.75 | 584886 |
| 1731454800 | 37.68 | -1.12 | -2.89 | 38.53 | 38.93 | 37.68 | 591087 |
| 1731368400 | 38.8 | -0.35 | -0.89 | 38.68 | 39.21 | 37.31 | 742640 |
| 1731109200 | 39.15 | -3.93 | -9.12 | 41 | 41.49 | 38.49 | 731912 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
