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 | -9.51 | -2.37607435539 | 400.24 | 411.73 | 384.14 | 246392 | 395.30254563 | CS |
| 4 | 4.74 | 1.22801108837 | 385.99 | 411.73 | 357.97 | 344163 | 383.11420015 | CS |
| 12 | 59.33 | 17.9028364514 | 331.4 | 411.73 | 320.57 | 264869 | 363.31348181 | CS |
| 26 | 137.79 | 54.4753696529 | 252.94 | 411.73 | 250.025 | 255979 | 333.9529724 | CS |
| 52 | 182.54 | 87.6795235122 | 208.19 | 411.73 | 188.595 | 223145 | 282.751618 | CS |
| 156 | 200.63 | 105.5391899 | 190.1 | 411.73 | 164.79 | 170156 | 232.99609387 | CS |
| 260 | 220.2 | 129.126839852 | 170.53 | 411.73 | 136.61 | 158302 | 210.93318336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 390.73 | 4.52 | 1.17 | 385.16 | 397.32 | 383.98 | 181691 |
| 1783377600 | 386.21 | -8.95 | -2.26 | 395 | 400 | 384.14 | 208192 |
| 1783032000 | 395.16 | -0.01 | -0.00 | 394.17 | 400.79 | 387.31 | 177215 |
| 1782945600 | 395.17 | -6.67 | -1.66 | 399.96 | 411.73 | 393.36 | 300639 |
| 1782859200 | 401.84 | -1.19 | -0.30 | 400.24 | 403.14 | 395.0201 | 299521 |
| 1782772800 | 403.03 | 10.05 | 2.56 | 392.95 | 403.03 | 388.24 | 404508 |
| 1782513600 | 392.98 | 14.25 | 3.76 | 379.61 | 393.32 | 378.39 | 536551 |
| 1782427200 | 378.73 | 12.68 | 3.46 | 366.69 | 379.34 | 365.02 | 298778 |
| 1782340800 | 366.05 | -4.55 | -1.23 | 367.77 | 370.31 | 362.16 | 384141 |
| 1782254400 | 370.6 | 0.01 | 0.00 | 368.65 | 372.24 | 364.69 | 349606 |
| 1782168000 | 370.59 | 0.49 | 0.13 | 370 | 371.18 | 365.32 | 193160 |
| 1781822400 | 370.1 | 8.32 | 2.30 | 364.34 | 371.48 | 359.19 | 426764 |
| 1781736000 | 361.78 | -14.19 | -3.77 | 374.9 | 375.31 | 357.97 | 399174 |
| 1781649600 | 375.97 | -4.03 | -1.06 | 380.36 | 382.4 | 374.1 | 288673 |
| 1781563200 | 380 | -4.68 | -1.22 | 383.24 | 384.135 | 366.39 | 478374 |
| 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 | 477549 |
| 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 |
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.
