Italia markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
184,52-0,26 (-0,14%)
Alla chiusura: 04:00PM EDT
181,84 -2,71 (-1,47%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024185,00185,68183,60184,52184,5285.800
27 mar 2024182,88184,83182,45184,78184,78184.000
26 mar 2024182,07182,24181,19181,49181,4981.800
25 mar 2024182,99182,99181,19181,19181,1986.100
22 mar 2024183,89183,89181,61182,27182,2786.400
21 mar 2024184,00184,99183,69183,88183,88118.300
20 mar 2024184,75184,75182,60183,86183,86149.900
19 mar 2024184,19184,50182,89184,48184,48128.100
18 mar 2024182,80185,04182,80184,04184,0473.800
15 mar 2024181,64183,09181,64182,54182,54178.100
14 mar 2024184,01184,46181,67182,33182,33147.300
13 mar 2024185,25186,02184,00184,04184,0498.600
12 mar 2024184,87185,17183,99184,65184,6580.800
11 mar 2024184,61185,53184,21184,88184,8886.000
08 mar 2024185,10185,82184,30185,50185,50108.800
07 mar 2024186,62187,66185,27185,51185,51109.400
06 mar 2024186,80187,06185,30185,32185,32133.700
05 mar 2024187,92189,17185,95186,57186,5794.700
04 mar 2024189,12189,12187,84188,11188,1166.400
01 mar 2024188,12190,00186,40189,07189,0799.900
29 feb 2024187,69189,44187,69188,19188,19157.400
28 feb 2024188,55189,07186,50187,73187,73108.600
27 feb 2024187,78189,29187,51188,37188,37178.100
26 feb 2024190,50191,59188,48188,54188,5481.600
23 feb 2024191,34192,15190,30191,36191,3683.300
22 feb 2024188,52192,48188,38191,65191,65171.800
21 feb 2024187,46188,74186,87187,80187,8099.900
20 feb 2024188,38190,66187,32187,99187,99154.700
16 feb 2024191,18191,50189,20189,34189,34145.000
15 feb 2024192,03193,10190,79191,23191,23142.000
14 feb 2024191,02192,51190,08191,91191,91120.700
13 feb 2024189,05191,99188,84189,92189,92119.300
12 feb 2024190,09192,86190,09191,56191,56121.200
09 feb 2024190,29193,29190,29190,94190,94114.500
08 feb 2024195,03195,63191,16191,21191,21152.500
07 feb 2024193,43196,50190,31194,73194,73214.600
06 feb 2024187,00194,38184,33192,77192,77314.700
05 feb 2024184,24184,54181,40181,82181,82168.500
02 feb 2024185,92185,92182,63184,60184,60148.900
01 feb 2024186,46187,57185,60186,30186,30118.600
31 gen 2024187,01189,00184,52185,10185,10154.600
30 gen 2024186,39188,46186,39187,47187,4771.600
29 gen 2024186,90188,13186,00187,76187,7689.100
26 gen 2024186,62186,89185,46186,65186,6586.800
25 gen 2024188,00188,90185,46185,98185,98149.100
24 gen 2024190,11190,28187,40187,48187,4882.200
23 gen 2024189,57191,35188,51188,76188,76142.700
22 gen 2024190,52190,93188,25188,50188,50157.100
19 gen 2024189,63190,84188,66189,94189,9493.600
18 gen 2024186,00189,12185,85188,50188,50158.100
17 gen 2024187,29192,25184,62185,28185,28413.600
16 gen 2024177,27190,96176,27188,90188,90538.000
12 gen 2024179,62180,31178,01178,54178,5452.300
11 gen 2024179,61179,61177,08178,88178,8870.300
10 gen 2024179,00179,45178,50178,74178,7463.200
09 gen 2024179,25180,14178,22178,82178,8279.600
08 gen 2024178,00179,98177,57179,70179,7096.500
05 gen 2024177,30178,92176,65177,54177,5476.600
04 gen 2024177,98179,07177,45177,48177,4898.100
03 gen 2024179,68180,24177,72177,98177,9899.800
02 gen 2024182,12183,05180,54180,84180,84116.000
29 dic 2023181,54182,57180,20181,83181,8374.800
28 dic 2023181,55182,49180,94181,69181,6954.600
27 dic 2023181,40181,85180,36181,51181,5165.100
26 dic 2023179,89181,05178,94180,85180,8578.300
22 dic 2023179,34180,25178,32178,92178,9275.400
21 dic 2023178,00178,95176,41178,85178,85119.600
20 dic 2023178,39179,49176,10176,24176,24110.300
19 dic 2023178,63179,99177,44179,20179,20125.700
18 dic 2023176,26178,93175,12178,06178,06224.900
15 dic 2023173,93173,93171,75173,18173,18355.500
14 dic 2023172,75175,68171,61173,29173,29221.400
13 dic 2023171,00172,49169,98171,43171,43108.700
12 dic 2023170,86171,27170,07170,88170,88109.100
11 dic 2023170,60172,04170,16170,62170,62108.700
08 dic 2023169,49171,11169,30170,82170,8276.800
07 dic 2023169,12170,20168,32169,08169,08110.200
06 dic 2023171,26171,30169,03169,11169,11123.300
05 dic 2023171,25171,25169,30169,72169,72167.800
04 dic 2023171,05173,16170,79172,58172,58113.700
01 dic 2023168,94171,28168,04171,27171,2798.700
30 nov 2023167,08169,30167,08169,19169,19150.900
29 nov 2023170,48170,79166,26167,27167,27236.200
28 nov 2023171,99172,83168,54169,25169,25137.600
27 nov 2023170,42171,77169,58171,53171,53105.000
24 nov 2023171,44171,52170,25171,50171,5047.400
22 nov 2023170,55171,29170,01171,25171,2571.000
21 nov 2023172,08172,08170,03170,03170,0387.000
20 nov 2023171,71173,33171,00172,15172,1593.000
17 nov 2023171,87172,18170,62172,12172,1293.200
16 nov 2023174,83175,70170,20170,81170,81135.900
15 nov 2023173,42174,67172,68174,55174,55124.100
14 nov 2023171,52173,57171,45173,24173,2481.500
13 nov 2023170,53170,53168,70169,59169,5983.700
10 nov 2023168,32170,64167,44170,63170,6393.300
09 nov 2023169,65170,44167,17168,40168,40120.200
08 nov 2023170,35171,73169,17169,76169,7690.800
07 nov 2023172,21172,67169,89170,62170,62138.800
06 nov 2023174,51175,23172,54173,18173,18159.300
03 nov 2023177,63178,16174,32174,40174,40176.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...