Premium
Madison Square Garden Entertainment Corp NEW (MSGE)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.753012048193 | 33.2 | 33.685 | 32.395 | 427675 | 33.27626041 | CS |
| 4 | -3.44 | -9.32502033071 | 36.89 | 39.38 | 32.395 | 474689 | 35.69169898 | CS |
| 12 | -8.4 | -20.0716845878 | 41.85 | 44.14 | 32.395 | 392488 | 38.22236353 | CS |
| 26 | 0.35 | 1.05740181269 | 33.1 | 44.14 | 32.395 | 357751 | 38.65812817 | CS |
| 52 | 2.45 | 7.90322580645 | 31 | 44.14 | 30.1 | 403849 | 37.21791857 | CS |
| 156 | -37.05 | -52.5531914894 | 70.5 | 84.57 | 27.55 | 338686 | 42.10763293 | CS |
| 260 | -35.5 | -51.4865844815 | 68.95 | 121.42 | 27.55 | 318949 | 54.31990109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022800 | 43.08 | -0.24 | -0.55 | 43.4 | 44.14 | 42.91 | 426319 |
| 1730936400 | 43.32 | 1.77 | 4.26 | 43.75 | 44.05 | 42.99 | 704620 |
| 1730850000 | 41.55 | 1.01 | 2.49 | 40.5 | 41.65 | 40.5 | 226439 |
| 1730763600 | 40.54 | -0.38 | -0.93 | 40.75 | 41.16 | 40.26 | 229874 |
| 1730500800 | 40.92 | -0.79 | -1.89 | 42.12 | 42.12 | 40.402 | 321721 |
| 1730414400 | 41.71 | -0.57 | -1.35 | 42.135 | 42.29 | 41.65 | 161572 |
| 1730328000 | 42.28 | -0.31 | -0.73 | 42.4 | 42.89 | 42.15 | 184673 |
| 1730241600 | 42.59 | 0.14 | 0.33 | 42.24 | 42.62 | 42.24 | 149316 |
| 1730155200 | 42.45 | 0.26 | 0.62 | 42.93 | 42.98 | 42.36 | 287115 |
| 1729896000 | 42.19 | 0.1 | 0.24 | 42.21 | 42.3498 | 41.8454 | 113656 |
| 1729809600 | 42.09 | 0.32 | 0.77 | 41.86 | 42.185 | 41.27 | 315929 |
| 1729723200 | 41.77 | -0.42 | -1.00 | 41.9 | 42.28 | 41.18 | 441410 |
| 1729636800 | 42.19 | -0.22 | -0.52 | 42.5 | 42.52 | 41.8 | 192763 |
| 1729550400 | 42.41 | -0.91 | -2.10 | 43.52 | 43.58 | 42.35 | 188166 |
| 1729291200 | 43.32 | -0.43 | -0.98 | 43.75 | 43.82 | 43.1001 | 239139 |
| 1729204800 | 43.75 | 0.35 | 0.81 | 43.51 | 44.045 | 43.195 | 131676 |
| 1729118400 | 43.4 | 0.36 | 0.84 | 43.06 | 43.7 | 42.8001 | 202877 |
| 1729032000 | 43.04 | -0.03 | -0.07 | 42.9 | 43.5 | 42.55 | 512923 |
| 1728945600 | 43.07 | 0.76 | 1.80 | 42.22 | 43.73 | 42 | 310721 |
| 1728686400 | 42.31 | 0.03 | 0.07 | 42.23 | 42.655 | 41.7 | 254158 |
| 1728600000 | 42.28 | -0.37 | -0.87 | 42.07 | 43.36 | 41.92 | 219030 |
| 1728513600 | 42.65 | 1.08 | 2.60 | 41.67 | 43.8199 | 41.435 | 617356 |
| 1728427200 | 41.57 | 0.4 | 0.97 | 40.8 | 41.63 | 40.76 | 356210 |
| 1728340800 | 41.17 | -0.67 | -1.60 | 41.33 | 41.79 | 41.12 | 185385 |
| 1728081600 | 41.84 | 0.44 | 1.06 | 41.775 | 42.24 | 41.28 | 122826 |
| 1727995200 | 41.4 | -0.83 | -1.97 | 41.795 | 42.12 | 41.27 | 156763 |
| 1727908800 | 42.23 | 0.2 | 0.48 | 42.01 | 42.665 | 41.82 | 133784 |
| 1727822400 | 42.03 | -0.5 | -1.18 | 42.37 | 42.545 | 41.785 | 183320 |
| 1727735520 | 42.53 | 0.39 | 0.93 | 42.18 | 42.71 | 42.18 | 136489 |
| 1727476800 | 42.14 | 0.54 | 1.30 | 41.84 | 42.325 | 41.69 | 163489 |
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
