XNYS
Datos históricos de Madison Square Garden Entertainment Corp.
Madison Square Garden Entertainment Corp. · MSGE
$80.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:29:14 UTC
- Variación en el periodo
- +86.31%
- Máximo
- US$90.41
- 13 de agosto de 2026
- Mínimo
- US$42.19
- 13 de octubre de 2025
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 81.66 | 82.77 | 80.71 | 80.84 | −1.00% | 258,781.049 |
| 8 oct 2026 | 82.00 | 83.20 | 81.55 | 81.66 | −0.41% | 501,217.986 |
| 7 oct 2026 | 79.63 | 82.24 | 79.06 | 82.00 | +2.51% | 1.07 M |
| 6 oct 2026 | 80.16 | 82.09 | 79.68 | 79.99 | −0.02% | 746,892.49 |
| 5 oct 2026 | 80.00 | 80.32 | 78.35 | 80.01 | +0.18% | 738,045.013 |
| 2 oct 2026 | 80.44 | 81.47 | 78.62 | 79.87 | −0.22% | 516,796.787 |
| 1 oct 2026 | 80.21 | 80.54 | 75.90 | 80.05 | −0.07% | 808,614.79 |
| 30 sep 2026 | 81.74 | 83.58 | 80.10 | 80.11 | −1.89% | 768,234.73 |
| 29 sep 2026 | 82.37 | 83.09 | 81.21 | 81.65 | −0.15% | 404,729.618 |
| 28 sep 2026 | 79.12 | 82.03 | 79.00 | 81.77 | +3.39% | 494,450.23 |
| 25 sep 2026 | 79.37 | 80.30 | 77.97 | 79.09 | −0.16% | 518,261.776 |
| 24 sep 2026 | 78.35 | 79.78 | 77.84 | 79.22 | +0.93% | 477,556.718 |
| 23 sep 2026 | 79.73 | 80.23 | 77.74 | 78.49 | −2.10% | 275,283.476 |
| 22 sep 2026 | 81.41 | 82.80 | 79.71 | 80.17 | −1.27% | 366,414.26 |
| 21 sep 2026 | 81.00 | 81.78 | 79.88 | 81.20 | +2.76% | 549,929.116 |
| 18 sep 2026 | 76.76 | 80.17 | 76.33 | 79.02 | +2.38% | 1.44 M |
| 17 sep 2026 | 80.20 | 81.82 | 77.09 | 77.18 | −2.69% | 435,388.966 |
| 16 sep 2026 | 80.39 | 80.79 | 77.99 | 79.31 | −1.95% | 985,346.793 |
| 15 sep 2026 | 80.10 | 81.54 | 79.60 | 80.89 | +0.62% | 518,062.352 |
| 14 sep 2026 | 79.01 | 80.95 | 78.68 | 80.39 | +1.52% | 546,654.398 |
| 11 sep 2026 | 76.74 | 79.49 | 76.51 | 79.19 | +4.54% | 579,612.845 |
| 10 sep 2026 | 76.22 | 76.89 | 75.41 | 75.75 | −0.72% | 294,774.132 |
| 9 sep 2026 | 76.08 | 77.00 | 75.34 | 76.30 | −0.59% | 399,828.427 |
| 8 sep 2026 | 77.33 | 77.33 | 76.18 | 76.75 | −0.85% | 359,638.413 |
| 4 sep 2026 | 77.41 | 78.03 | 77.04 | 77.41 | −0.50% | 228,338.625 |
| 3 sep 2026 | 77.79 | 78.41 | 76.46 | 77.80 | +0.92% | 275,805.852 |
| 2 sep 2026 | 77.73 | 78.89 | 76.52 | 77.09 | +0.06% | 278,134.635 |
| 1 sep 2026 | 77.06 | 77.97 | 76.35 | 77.04 | −0.84% | 322,185.803 |
| 31 ago 2026 | 78.46 | 79.48 | 77.53 | 77.69 | −0.78% | 330,872.218 |
| 28 ago 2026 | 78.31 | 79.18 | 77.76 | 78.30 | +0.19% | 312,650.603 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.