Premium
Madison Square Garden Sports Corp (MSGS)
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 | 0.48 | 0.218788458909 | 219.39 | 225.62 | 217.78 | 64383 | 220.34762468 | CS |
| 4 | -4.73 | -2.10596616207 | 224.6 | 226.06 | 209.62 | 76509 | 217.70033001 | CS |
| 12 | -7.58 | -3.33260057155 | 227.45 | 237.9924 | 209.62 | 81181 | 224.09047285 | CS |
| 26 | 18.91 | 9.40983280255 | 200.96 | 237.9924 | 186 | 96538 | 214.09754367 | CS |
| 52 | 32.86 | 17.5712528742 | 187.01 | 237.9924 | 178.21 | 106167 | 199.66073628 | CS |
| 156 | 59.37 | 36.9906542056 | 160.5 | 237.9924 | 136.61 | 138530 | 182.10887453 | CS |
| 260 | 41.66 | 23.3769148757 | 178.21 | 237.9924 | 136.61 | 157355 | 177.64626243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 219.87 | -0.73 | -0.33 | 220.5 | 221.14 | 218.17 | 88921 |
| 1738280400 | 220.6 | 0.89 | 0.41 | 221.15 | 221.85 | 219.51 | 49176 |
| 1738194000 | 219.71 | 0.15 | 0.07 | 219.89 | 220.9799 | 218.21 | 48663 |
| 1738107600 | 219.56 | -1.99 | -0.90 | 221.2 | 223.055 | 219.55 | 60425 |
| 1738021200 | 221.55 | 1.97 | 0.90 | 217.78 | 225.62 | 217.78 | 97377 |
| 1737762000 | 219.58 | 1.1 | 0.50 | 219.39 | 220.16 | 218.13 | 66274 |
| 1737675600 | 218.48 | 0 | 0.00 | 218.48 | 218.48 | 218.48 | 0 |
| 1737589200 | 218.48 | -1.27 | -0.58 | 219.9 | 221.72 | 217.88 | 53852 |
| 1737502800 | 219.75 | 2.75 | 1.27 | 218.5 | 223.17 | 218.5 | 94028 |
| 1737157200 | 217 | 1.8 | 0.84 | 216.5 | 218.48 | 215.51 | 47570 |
| 1737070800 | 215.2 | -0.23 | -0.11 | 216 | 217.835 | 214.77 | 68075 |
| 1736984400 | 215.43 | 1.98 | 0.93 | 215.77 | 219.57 | 214.825 | 58154 |
| 1736898000 | 213.45 | -0.51 | -0.24 | 215.9 | 217.75 | 213.39 | 80107 |
| 1736811600 | 213.96 | 1.84 | 0.87 | 209.62 | 215.64 | 209.62 | 75455 |
| 1736552400 | 212.12 | -3.66 | -1.70 | 214.75 | 215.27 | 212.035 | 82825 |
| 1736379600 | 215.78 | -0.06 | -0.03 | 214.76 | 215.92 | 213.21 | 108146 |
| 1736293200 | 215.84 | -3.34 | -1.52 | 221.24 | 221.24 | 215.57 | 88583 |
| 1736206800 | 219.18 | -4.15 | -1.86 | 223.33 | 225.32 | 219.01 | 130964 |
| 1735947600 | 223.33 | 0.25 | 0.11 | 224.6 | 226.06 | 222.865 | 90986 |
| 1735861200 | 223.08 | -2.6 | -1.15 | 226.96 | 227.81 | 222.66 | 78626 |
| 1735688400 | 225.68 | -2.39 | -1.05 | 229.69 | 229.69 | 225.3284 | 77278 |
| 1735602000 | 228.07 | 6.97 | 3.15 | 221.01 | 228.785 | 219.08 | 137245 |
| 1735342800 | 221.1 | -0.62 | -0.28 | 219.9 | 221.9699 | 219.1806 | 40414 |
| 1735256400 | 221.72 | 0.53 | 0.24 | 219.6 | 222.41 | 219.15 | 67563 |
| 1735077840 | 221.19 | 0.88 | 0.40 | 220.1 | 221.935 | 219.24 | 37086 |
| 1734997200 | 220.31 | -5.04 | -2.24 | 224.37 | 225.35 | 219.48 | 71808 |
| 1734738000 | 225.35 | 1.56 | 0.70 | 223.76 | 227.67 | 222.8507 | 169609 |
| 1734651600 | 223.79 | -2.58 | -1.14 | 228.86 | 229.46 | 222.75 | 127350 |
| 1734565200 | 226.37 | -5.94 | -2.56 | 233.7 | 234.23 | 225.97 | 68227 |
| 1734478800 | 232.31 | -3.54 | -1.50 | 234.88 | 236.095 | 231 | 106528 |
| 1734392400 | 235.85 | 0.68 | 0.29 | 234.25 | 237.9924 | 234.25 | 97446 |
| 1734133200 | 235.17 | 0.53 | 0.23 | 235.19 | 235.19 | 232.653 | 63196 |
| 1734046800 | 234.64 | 1.63 | 0.70 | 233.74 | 235.01 | 230.98 | 60490 |
| 1733960400 | 233.01 | 4.74 | 2.08 | 230.04 | 234.11 | 227.9 | 115183 |
| 1733874000 | 228.27 | 0.52 | 0.23 | 228.09 | 229.78 | 226.83 | 47140 |
| 1733787600 | 227.75 | -2.48 | -1.08 | 230.07 | 231.2554 | 227.75 | 58059 |
| 1733528400 | 230.23 | 0.8 | 0.35 | 229.55 | 231.4 | 227.67 | 59042 |
| 1733442000 | 229.43 | -2.33 | -1.01 | 231.74 | 231.74 | 229.06 | 42641 |
| 1733355600 | 231.76 | 2.09 | 0.91 | 230.13 | 232.05 | 228.95 | 52826 |
| 1733269200 | 229.67 | 0.59 | 0.26 | 229.13 | 231.545 | 227.42 | 90928 |
| 1733182800 | 229.08 | -0.87 | -0.38 | 230.57 | 231.43 | 228.73 | 66820 |
| 1732917840 | 229.95 | 0.84 | 0.37 | 229.26 | 231.61 | 229 | 31150 |
| 1732750800 | 229.11 | -1.26 | -0.55 | 231.4 | 232.07 | 228.29 | 43494 |
| 1732664400 | 230.37 | 1.4 | 0.61 | 229.3 | 231 | 228.55 | 54174 |
| 1732578000 | 228.97 | -0.86 | -0.37 | 229.76 | 232.58 | 228.4175 | 101466 |
| 1732318800 | 229.83 | 1.34 | 0.59 | 227.96 | 230.5 | 227.96 | 75683 |
| 1732232400 | 228.49 | 4.19 | 1.87 | 223.89 | 228.95 | 222.92 | 97026 |
| 1732146000 | 224.3 | 2.07 | 0.93 | 222.16 | 224.79 | 220.58 | 74939 |
| 1732059600 | 222.23 | 3.18 | 1.45 | 217.5 | 223.785 | 217.5 | 92275 |
| 1731973200 | 219.05 | 0.19 | 0.09 | 217.87 | 220.49 | 216.66 | 150364 |
| 1731714000 | 218.86 | -3.7 | -1.66 | 221.5 | 223 | 218.55 | 84122 |
| 1731627600 | 222.56 | 0.25 | 0.11 | 222.18 | 223.755 | 220.63 | 75666 |
| 1731541200 | 222.31 | -2.8 | -1.24 | 223.97 | 226.315 | 222.31 | 81947 |
| 1731454800 | 225.11 | -0.93 | -0.41 | 225.98 | 226.805 | 223.52 | 73289 |
| 1731368400 | 226.04 | -1.31 | -0.58 | 227.66 | 228.66 | 225.33 | 118622 |
| 1731109200 | 227.35 | -1.09 | -0.48 | 227.45 | 227.65 | 223.87 | 193417 |
| 1731022800 | 228.44 | 3.09 | 1.37 | 225.11 | 230 | 224.79 | 145512 |
| 1730936400 | 225.35 | 7.49 | 3.44 | 226.35 | 230.69 | 224.67 | 222171 |
| 1730850000 | 217.86 | 1.98 | 0.92 | 215.95 | 219.3069 | 214.49 | 97300 |
| 1730763600 | 215.88 | -5.11 | -2.31 | 220.13 | 221 | 213.39 | 215942 |
| 1730500800 | 220.99 | -1.71 | -0.77 | 225.33 | 228.4 | 213.09 | 283385 |
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
