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 | 0.99 | 0.2578125 | 384 | 395.708 | 380.5 | 286808 | 388.00466382 | CS |
| 4 | 35.9 | 10.2838809476 | 349.09 | 395.708 | 343.57 | 237114 | 373.37962633 | CS |
| 12 | 68.39 | 21.6013897663 | 316.6 | 395.708 | 304.84 | 242837 | 343.44075723 | CS |
| 26 | 147.99 | 62.4430379747 | 237 | 395.708 | 230.43 | 237253 | 316.70691135 | CS |
| 52 | 194.79 | 102.413249211 | 190.2 | 395.708 | 186 | 218754 | 267.81963314 | CS |
| 156 | 207.28 | 116.639468797 | 177.71 | 395.708 | 164.79 | 165944 | 225.99985266 | CS |
| 260 | 207.89 | 117.38565782 | 177.1 | 395.708 | 136.61 | 156461 | 205.86061944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 384.68 | -9 | -2.29 | 395.88 | 397 | 376.52 | 428606 |
| 1781217600 | 393.68 | 7.31 | 1.89 | 388.3 | 395.708 | 384.035 | 477427 |
| 1781131200 | 386.37 | 2.26 | 0.59 | 384.11 | 390.5 | 383.39 | 293118 |
| 1781044800 | 384.11 | 0.38 | 0.10 | 385.99 | 387.35 | 380.5 | 250493 |
| 1780958400 | 383.73 | -2.5 | -0.65 | 389.5 | 392.56 | 382.2 | 209117 |
| 1780699200 | 386.23 | 1.18 | 0.31 | 384 | 389.98 | 381.92 | 203763 |
| 1780612800 | 385.05 | 4.23 | 1.11 | 384.06 | 390.12 | 382.51 | 264452 |
| 1780526400 | 380.82 | -1.9 | -0.50 | 384 | 386.05 | 378 | 215264 |
| 1780440000 | 382.72 | 5.07 | 1.34 | 377 | 384.7 | 372.12 | 186837 |
| 1780353600 | 377.65 | 3.36 | 0.90 | 377.42 | 383.17 | 370.52 | 293364 |
| 1780094400 | 374.29 | 4.33 | 1.17 | 368.37 | 376.24 | 365.8034 | 239201 |
| 1780008000 | 369.96 | 3.63 | 0.99 | 367.72 | 374.928 | 365 | 220133 |
| 1779921600 | 366.33 | -0.01 | -0.00 | 367 | 369.9999 | 363.3806 | 208168 |
| 1779835200 | 366.34 | 12.47 | 3.52 | 365.29 | 368.88 | 356.855 | 254428 |
| 1779489600 | 353.87 | 1.56 | 0.44 | 354.69 | 357.7 | 346.74 | 139216 |
| 1779403200 | 352.31 | -0.84 | -0.24 | 350.22 | 355.07 | 343.57 | 165052 |
| 1779316800 | 353.15 | -0.01 | -0.00 | 354.76 | 356.79 | 349.25 | 166137 |
| 1779230400 | 353.16 | 1.32 | 0.38 | 352.85 | 355.45 | 346.08 | 196289 |
| 1779144000 | 351.84 | 0.3 | 0.09 | 355.23 | 360.45 | 350.67 | 238382 |
| 1778884800 | 351.54 | 2.24 | 0.64 | 349.09 | 355.7499 | 344.28 | 284209 |
| 1778798400 | 349.3 | 1.1 | 0.32 | 350 | 357.42 | 345.93 | 221842 |
| 1778712000 | 348.2 | 12.08 | 3.59 | 336.35 | 348.89 | 325.5 | 340704 |
| 1778625600 | 336.12 | -8 | -2.32 | 345.11 | 346.85 | 333.89999 | 322631 |
| 1778539200 | 344.12 | 13.99 | 4.24 | 331.73 | 348.2 | 331.73 | 290457 |
| 1778280000 | 330.13 | -2.39 | -0.72 | 333.91 | 334.305 | 320.57 | 325017 |
| 1778193600 | 332.52 | -2.4 | -0.72 | 335.68 | 340.935 | 326.64999 | 307600 |
| 1778107200 | 334.92 | -3.19 | -0.94 | 341.78 | 344.08 | 331.36 | 284355 |
| 1778020800 | 338.11 | -2.07 | -0.61 | 334.39 | 339.192 | 327.42 | 237617 |
| 1777934400 | 340.18 | -0.57 | -0.17 | 338.89 | 341.375 | 332.14 | 222510 |
| 1777675200 | 340.75 | -1.71 | -0.50 | 340.01 | 345.5 | 335.455 | 268263 |
| 1777588800 | 342.46 | 12.53 | 3.80 | 329.32 | 343.97 | 326.38 | 352504 |
| 1777502400 | 329.93 | -3.23 | -0.97 | 331.5 | 332.79 | 326.22109 | 222066 |
| 1777416000 | 333.16 | -1.96 | -0.58 | 335.02999 | 335.51 | 326.33 | 157587 |
| 1777329600 | 335.12 | 1.82 | 0.55 | 333.36 | 338.58 | 333.36 | 181388 |
| 1777070400 | 333.3 | 1.57 | 0.47 | 329.99 | 335.455 | 325.1 | 197378 |
| 1776984000 | 331.73 | -3.62 | -1.08 | 331.14999 | 332.72 | 320.74 | 292703 |
| 1776897600 | 335.35 | 0.98 | 0.29 | 336.27 | 338.59 | 333.75 | 164797 |
| 1776811200 | 334.37 | -0.37 | -0.11 | 334.74 | 336.45 | 329.83 | 164329 |
| 1776724800 | 334.74 | -1.28 | -0.38 | 333.93 | 340.37 | 333.7 | 147049 |
| 1776465600 | 336.02 | 5.14 | 1.55 | 332.49 | 338.5126 | 331.14999 | 167521 |
| 1776379200 | 330.88 | -3.92 | -1.17 | 334.88 | 336.13 | 325.27 | 162579 |
| 1776292800 | 334.8 | -4.94 | -1.45 | 340.52 | 345.48 | 333.6 | 216393 |
| 1776206400 | 339.74 | 8.68 | 2.62 | 331.39999 | 339.74 | 330.0201 | 171295 |
| 1776120000 | 331.06 | -0.01 | -0.00 | 329.67 | 331.72 | 325.47 | 385846 |
| 1775860800 | 331.07 | 8.87 | 2.75 | 329.66 | 334.99 | 328.97199 | 225227 |
| 1775774400 | 322.2 | -5.82 | -1.77 | 328.36 | 330.015 | 318.45999 | 187681 |
| 1775688000 | 328.02 | 7.28 | 2.27 | 324.39999 | 332.13 | 324.39999 | 257716 |
| 1775601600 | 320.74 | -3.65 | -1.13 | 324.39 | 325.83 | 319.25 | 230435 |
| 1775515200 | 324.39 | -0.12 | -0.04 | 325.11 | 327 | 319.01 | 136795 |
| 1775169600 | 324.51 | 5.83 | 1.83 | 316.16 | 326 | 315.17 | 167920 |
| 1775083200 | 318.68 | -2.72 | -0.85 | 323.57 | 327 | 315.75 | 235815 |
| 1774996800 | 321.39999 | 8.67 | 2.77 | 315.37 | 324.185 | 313.61 | 565415 |
| 1774910400 | 312.73 | 1.58 | 0.51 | 314 | 316.92 | 310.27 | 141963 |
| 1774651200 | 311.14999 | -3.78 | -1.20 | 313.89999 | 314.44 | 307.70999 | 176788 |
| 1774564800 | 314.93 | -1.07 | -0.34 | 314.61 | 317.38 | 311.67 | 202776 |
| 1774478400 | 316 | 1.9 | 0.60 | 316.95 | 322.9099 | 314.22 | 340445 |
| 1774392000 | 314.1 | 3.79 | 1.22 | 308.05 | 319 | 305.55 | 158197 |
| 1774305600 | 310.31 | 3 | 0.98 | 312.57 | 319.36 | 310.29 | 223464 |
| 1774046400 | 307.31 | -5.71 | -1.82 | 316.6 | 318 | 304.83999 | 522971 |
| 1773960000 | 313.02 | -1.29 | -0.41 | 312.42 | 318.69 | 303.92 | 216607 |
| 1773873600 | 314.31 | -4.25 | -1.33 | 315.68 | 320.055 | 313.64 | 171819 |
| 1773787200 | 318.56 | 1.69 | 0.53 | 315.13 | 319.93 | 314.97199 | 255775 |
| 1773700800 | 316.87 | 4.69 | 1.50 | 315.5 | 321.38 | 313.95999 | 203738 |
| 1773441600 | 312.18 | -0.13 | -0.04 | 314.5 | 316.91 | 307.64999 | 170036 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
